Premium
Rio Bravo Credito Imobiliario High GraDE Fundo DE Inv Imob (RBHG11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 1.70030192277 | 62.93 | 65.35 | 61.52 | 5397 | 62.99649001 | FU |
| 4 | -5.5 | -7.91366906475 | 69.5 | 71.98 | 61.52 | 6129 | 65.56675485 | FU |
| 12 | -14.55 | -18.5232336092 | 78.55 | 80.85 | 61.52 | 6111 | 69.1730133 | FU |
| 26 | -20.77 | -24.5015925445 | 84.77 | 85.15 | 61.52 | 5190 | 74.97174571 | FU |
| 52 | -28.33 | -30.6834181739 | 92.33 | 92.33 | 61.52 | 5195 | 81.87895014 | FU |
| 156 | -22.57 | -26.0713873166 | 86.57 | 95.06 | 61.52 | 4305 | 84.80380832 | FU |
| 260 | -19.99 | -23.8004524348 | 83.99 | 95.06 | 61.52 | 4240 | 84.80871346 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 64 | -0.03 | -0.05 | 64.03 | 64.8 | 63.75 | 2753 |
| 1739914140 | 64.03 | 0.63 | 0.99 | 65.349999 | 65.349999 | 63.26 | 5340 |
| 1739827800 | 63.4 | 0.85 | 1.36 | 62.6 | 65.12 | 62.58 | 7789 |
| 1739568600 | 62.55 | 0.73 | 1.18 | 62.72 | 63.48 | 61.52 | 7924 |
| 1739482140 | 61.82 | -0.49 | -0.79 | 62.16 | 62.4 | 61.75 | 2149 |
| 1739395740 | 62.31 | -0.62 | -0.99 | 62.93 | 63.54 | 62.01 | 3781 |
| 1739309400 | 62.93 | 0.5 | 0.80 | 62.43 | 63.96 | 62.18 | 2497 |
| 1739222940 | 62.43 | -1.17 | -1.84 | 63.49 | 63.5 | 62.1 | 5222 |
| 1738963800 | 63.6 | 0.28 | 0.44 | 62.54 | 63.6 | 62.54 | 2968 |
| 1738877340 | 63.32 | -3.48 | -5.21 | 64 | 65 | 63.06 | 4706 |
| 1738790940 | 66.8 | 3.52 | 5.56 | 64.37 | 66.8 | 62.13 | 13472 |
| 1738704600 | 63.28 | -0.69 | -1.08 | 65.64 | 65.86 | 62.1 | 9220 |
| 1738618200 | 63.97 | -2.13 | -3.22 | 65.87 | 65.87 | 63.66 | 2132 |
| 1738358940 | 66.099999 | -0.81 | -1.21 | 66.81 | 67.87 | 66 | 14020 |
| 1738272540 | 66.91 | -0.05 | -0.07 | 67.63 | 67.63 | 65.73 | 3862 |
| 1738186200 | 66.959999 | 0.34 | 0.51 | 67.29 | 67.29 | 65.95 | 7972 |
| 1738099740 | 66.62 | -0.2 | -0.30 | 66.51 | 67.7 | 66.03 | 3681 |
| 1738013340 | 66.819999 | -1.17 | -1.72 | 67.88 | 68.72 | 66.239999 | 5105 |
| 1737754200 | 67.99 | -1.81 | -2.59 | 68.95 | 70.49 | 67.6 | 7003 |
| 1737667740 | 69.8 | -0.94 | -1.33 | 69.9 | 71.8 | 68.72 | 5828 |
| 1737581400 | 70.74 | 1.24 | 1.78 | 69.5 | 71.98 | 68.06 | 7909 |
| 1737495000 | 69.5 | 1.38 | 2.03 | 68.06 | 70.27 | 68.01 | 6007 |
| 1737408600 | 68.12 | -1.17 | -1.69 | 68.53 | 69.11 | 68.12 | 3416 |
| 1737149400 | 69.29 | -0.7 | -1.00 | 69.99 | 69.99 | 68.5 | 3633 |
| 1737062940 | 69.99 | -0.75 | -1.06 | 71.46 | 71.46 | 69.2 | 7551 |
| 1736976540 | 70.74 | 1.7 | 2.46 | 69.09 | 71.49 | 69.09 | 7740 |
| 1736890140 | 69.04 | 0 | 0.00 | 69.16 | 71.49 | 69.04 | 2266 |
| 1736803740 | 69.04 | -1.67 | -2.36 | 70.81 | 73.06 | 69 | 4277 |
| 1736544540 | 70.71 | -0.6 | -0.84 | 70.8 | 73.83 | 69.99 | 6555 |
| 1736458140 | 71.31 | -2.2 | -2.99 | 72.73 | 76 | 70.82 | 4384 |
| 1736371740 | 73.51 | -1.32 | -1.76 | 75.58 | 75.99 | 71.73 | 2434 |
| 1736285400 | 74.83 | 4.11 | 5.81 | 70.7 | 77.23 | 70.7 | 13403 |
| 1736198940 | 70.72 | -0.4 | -0.56 | 71.84 | 71.84 | 70.72 | 837 |
| 1735939740 | 71.12 | -0.24 | -0.34 | 71.79 | 73.48 | 71.04 | 4765 |
| 1735853400 | 71.36 | 0.21 | 0.30 | 70 | 72.99 | 69.53 | 2215 |
| 1735594200 | 71.15 | 1.05 | 1.50 | 70.1 | 72.25 | 69.53 | 1850 |
| 1735334940 | 70.1 | 3.1 | 4.63 | 67.96 | 72.74 | 67.77 | 5192 |
| 1735248540 | 67 | 0.69 | 1.04 | 66.31 | 68.48 | 65.95 | 9454 |
| 1734989340 | 66.31 | 0.36 | 0.55 | 66.84 | 68.51 | 65.959999 | 9273 |
| 1734730200 | 65.95 | -0.04 | -0.06 | 65.989999 | 67.54 | 64.989999 | 9792 |
| 1734643800 | 65.989999 | -1.83 | -2.70 | 67.54 | 68.71 | 64.33 | 6305 |
| 1734557400 | 67.82 | -1.16 | -1.68 | 68.98 | 69.43 | 66.12 | 7384 |
| 1734470940 | 68.98 | -0.94 | -1.34 | 69.94 | 70.59 | 67.4 | 5445 |
| 1734384540 | 69.92 | -0.08 | -0.11 | 70 | 71 | 69.26 | 3927 |
| 1734125340 | 70 | -0.5 | -0.71 | 70 | 72.55 | 69.1 | 6105 |
| 1734039000 | 70.5 | 0.48 | 0.69 | 70.74 | 71.75 | 70 | 3121 |
| 1733952540 | 70.02 | -0.24 | -0.34 | 70.98 | 72.35 | 70 | 9974 |
| 1733866140 | 70.26 | -0.98 | -1.38 | 71.55 | 72 | 70 | 6718 |
| 1733779740 | 71.24 | -1.48 | -2.04 | 71 | 75.98 | 71 | 9300 |
| 1733520600 | 72.72 | 1.77 | 2.49 | 70.95 | 77 | 70.62 | 12408 |
| 1733434200 | 70.95 | -4.49 | -5.95 | 74.5 | 76.35 | 69 | 11962 |
| 1733347800 | 75.44 | -1.26 | -1.64 | 76.21 | 76.74 | 74.56 | 3509 |
| 1733261340 | 76.7 | -0.54 | -0.70 | 77.24 | 78.58 | 76.58 | 3067 |
| 1733174940 | 77.24 | -1.72 | -2.18 | 77.38 | 79.53 | 76.54 | 6085 |
| 1732915740 | 78.96 | -0.76 | -0.95 | 80.79 | 80.85 | 78.8 | 7479 |
| 1732829400 | 79.72 | -0.28 | -0.35 | 80.6 | 80.85 | 79.1 | 6304 |
| 1732743000 | 80 | 0.67 | 0.84 | 78.55 | 80.8 | 78.55 | 5512 |
| 1732656600 | 79.33 | 0.2 | 0.25 | 79.13 | 79.74 | 79 | 2980 |
| 1732570140 | 79.13 | 1.63 | 2.10 | 77.62 | 79.42 | 77.26 | 3644 |
| 1732310940 | 77.5 | 0.41 | 0.53 | 77.08 | 78.39 | 76.89 | 5259 |
| 1732224600 | 77.09 | -0.36 | -0.46 | 76.86 | 77.5 | 76.58 | 3966 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
