Premium
Rio Bravo Fd Incnt Inv em Infrst Esg Renda Fixa Cp (RBIF11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.74 | 15.6516149767 | 62.23 | 72.2 | 62.05 | 10738 | 66.91657561 | FU |
| 4 | -6.53 | -8.31847133758 | 78.5 | 78.95 | 61.23 | 8668 | 67.86326315 | FU |
| 12 | -18.7 | -20.6242417558 | 90.67 | 92.89 | 61.23 | 5229 | 75.3956356 | FU |
| 26 | -25.48 | -26.1467419189 | 97.45 | 101 | 61.23 | 3191 | 80.91885246 | FU |
| 52 | -23.02 | -24.2341299084 | 94.99 | 101 | 61.23 | 2328 | 85.46247638 | FU |
| 156 | -23.06 | -24.2660212564 | 95.03 | 118.33 | 61.23 | 1118 | 86.94387727 | FU |
| 260 | -23.06 | -24.2660212564 | 95.03 | 118.33 | 61.23 | 1118 | 86.94387727 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 69.95 | 3.96 | 6.00 | 66.22 | 72.2 | 63.02 | 13254 |
| 1734730200 | 65.989999 | 2.79 | 4.41 | 64.599999 | 65.989999 | 62.06 | 10845 |
| 1734643800 | 63.2 | 1 | 1.61 | 62.23 | 64.48 | 62.05 | 8114 |
| 1734557400 | 62.2 | -1.65 | -2.58 | 62.57 | 65.349999 | 62.05 | 9105 |
| 1734470940 | 63.85 | -1.56 | -2.38 | 67.99 | 67.99 | 61.23 | 17780 |
| 1734384540 | 65.41 | -1.08 | -1.62 | 64.64 | 69.55 | 64.45 | 7112 |
| 1734125340 | 66.489999 | 2.54 | 3.97 | 66 | 66.53 | 63.67 | 6393 |
| 1734039000 | 63.95 | -2.59 | -3.89 | 66.54 | 66.54 | 63.5 | 9527 |
| 1733952540 | 66.54 | -1.94 | -2.83 | 68.5 | 68.5 | 66.519999 | 3236 |
| 1733866140 | 68.48 | 1.98 | 2.98 | 67.91 | 68.55 | 66.25 | 4521 |
| 1733779740 | 66.5 | -3.2 | -4.59 | 69.02 | 69.02 | 65.18 | 16072 |
| 1733520600 | 69.7 | -1 | -1.41 | 69.35 | 70.7 | 69.02 | 8119 |
| 1733434200 | 70.7 | -0.01 | -0.01 | 70.71 | 70.71 | 67.5 | 10744 |
| 1733347800 | 70.71 | -2.39 | -3.27 | 73.15 | 74.05 | 70.37 | 8664 |
| 1733261340 | 73.1 | -2.23 | -2.96 | 75 | 75 | 70.91 | 9045 |
| 1733174940 | 75.33 | -1.91 | -2.47 | 77.21 | 77.93 | 75.15 | 4294 |
| 1732915740 | 77.24 | -1.3 | -1.66 | 78.54 | 78.54 | 76.16 | 5620 |
| 1732829400 | 78.54 | -0.22 | -0.28 | 78.5 | 78.95 | 77.02 | 3573 |
| 1732743000 | 78.76 | 0.14 | 0.18 | 80 | 80 | 78.02 | 2663 |
| 1732656600 | 78.62 | 0.09 | 0.11 | 79.2 | 79.8 | 78.55 | 1381 |
| 1732570140 | 78.53 | -1.5 | -1.87 | 80.03 | 80.03 | 78.51 | 5868 |
| 1732310940 | 80.03 | 0.04 | 0.05 | 80.05 | 80.05 | 78.5 | 1900 |
| 1732224600 | 79.99 | 1.04 | 1.32 | 80.05 | 80.05 | 78.5 | 1144 |
| 1732051800 | 78.95 | -2.75 | -3.37 | 81.59 | 81.59 | 78.17 | 9731 |
| 1731965340 | 81.7 | -0.3 | -0.37 | 82.05 | 82.05 | 78.27 | 8723 |
| 1731619800 | 82 | -0.05 | -0.06 | 79.1 | 82.04 | 79.1 | 11261 |
| 1731533400 | 82.05 | 1.52 | 1.89 | 80.55 | 82.05 | 79.06 | 2387 |
| 1731446940 | 80.53 | -1.41 | -1.72 | 81.94 | 81.94 | 79.76 | 3156 |
| 1731360540 | 81.94 | 0.54 | 0.66 | 82 | 82 | 80.21 | 3672 |
| 1731101400 | 81.4 | -2.1 | -2.51 | 83.5 | 83.95 | 80.17 | 5940 |
| 1731014940 | 83.5 | 0.45 | 0.54 | 83.97 | 83.97 | 81.53 | 3422 |
| 1730928600 | 83.05 | -0.94 | -1.12 | 83.98 | 83.98 | 82.32 | 4196 |
| 1730842200 | 83.99 | 0.85 | 1.02 | 84.01 | 85.49 | 83.5 | 2221 |
| 1730755800 | 83.14 | -2.36 | -2.76 | 88.87 | 88.88 | 81.88 | 6922 |
| 1730496600 | 85.5 | -0.38 | -0.44 | 85.36 | 85.89 | 85.28 | 1468 |
| 1730410200 | 85.88 | -0.02 | -0.02 | 85.53 | 85.89 | 85.27 | 1262 |
| 1730323800 | 85.9 | 0.75 | 0.88 | 86.02 | 87.36 | 85.17 | 2113 |
| 1730237340 | 85.15 | -1.27 | -1.47 | 85.35 | 87.32 | 85.08 | 2751 |
| 1730151000 | 86.42 | 0.05 | 0.06 | 86.3 | 87.35 | 85.04 | 4272 |
| 1729891800 | 86.37 | -0.36 | -0.42 | 86.49 | 86.58 | 84.51 | 1528 |
| 1729805400 | 86.73 | 0.69 | 0.80 | 84.02 | 87.4 | 84.02 | 2386 |
| 1729719000 | 86.04 | 0.33 | 0.39 | 87.39 | 87.39 | 84.02 | 3588 |
| 1729632600 | 85.71 | -1.45 | -1.66 | 84.66 | 87.15 | 84.56 | 1873 |
| 1729546140 | 87.16 | 0.78 | 0.90 | 85.64 | 87.5 | 84.81 | 5508 |
| 1729287000 | 86.38 | -0.78 | -0.89 | 86.55 | 87.48 | 85.93 | 2515 |
| 1729200540 | 87.16 | -0.3 | -0.34 | 87.3 | 87.34 | 86.47 | 1647 |
| 1729114140 | 87.46 | 1.24 | 1.44 | 87.5 | 87.5 | 86.23 | 886 |
| 1729027740 | 86.22 | -1.28 | -1.46 | 87.5 | 87.5 | 86.01 | 1905 |
| 1728941340 | 87.5 | 0.62 | 0.71 | 86.9 | 87.5 | 85.57 | 5668 |
| 1728682200 | 86.88 | -0.04 | -0.05 | 86.92 | 86.92 | 85.08 | 3309 |
| 1728595740 | 86.92 | -0.72 | -0.82 | 87.64 | 89.6 | 86.07 | 3680 |
| 1728509400 | 87.64 | -2.02 | -2.25 | 88.79 | 89.67 | 87.03 | 3335 |
| 1728422940 | 89.66 | 0.01 | 0.01 | 89.52 | 89.67 | 86.5 | 5398 |
| 1728336600 | 89.65 | -1.31 | -1.44 | 92.89 | 92.89 | 88.5 | 4104 |
| 1728077400 | 90.96 | 0.16 | 0.18 | 89.8 | 90.96 | 89.15 | 873 |
| 1727991000 | 90.8 | 0.13 | 0.14 | 90.67 | 90.99 | 89.1 | 2173 |
| 1727904540 | 90.67 | 0.38 | 0.42 | 90.27 | 93.98 | 90 | 887 |
| 1727818200 | 90.29 | -0.66 | -0.73 | 90.31 | 90.96 | 90.26 | 869 |
| 1727731800 | 90.95 | 0.01 | 0.01 | 90.95 | 91.25 | 90.28 | 1233 |
| 1727472600 | 90.94 | -0.01 | -0.01 | 90.95 | 91.48 | 90.03 | 926 |
| 1727386140 | 90.95 | -0.19 | -0.21 | 90.9 | 91.31 | 90.01 | 1657 |
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
