Premium
Rb Capital Renda Ii Fundo Invest Imobiliario FII (RBRD11)
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 | -0.51 | -1.41039823009 | 36.16 | 37 | 34.98 | 1049 | 36.34193634 | FU |
| 4 | -1.43 | -3.85652642934 | 37.08 | 38.58 | 34.98 | 1294 | 36.87282862 | FU |
| 12 | 0.58 | 1.65383518677 | 35.07 | 39.92 | 31.42 | 1436 | 35.97735872 | FU |
| 26 | -2.86 | -7.42664243054 | 38.51 | 41.99 | 31.42 | 1326 | 36.90747835 | FU |
| 52 | -3.95 | -9.97474747475 | 39.6 | 43.4 | 31.42 | 1047 | 37.8764214 | FU |
| 156 | -6.83 | -16.0781544256 | 42.48 | 51.99 | 31.42 | 1136 | 39.40601356 | FU |
| 260 | -65.85 | -64.8768472906 | 101.5 | 102.52 | 31.42 | 1625 | 57.03135082 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 35.85 | -0.98 | -2.66 | 36.99 | 36.99 | 34.98 | 2908 |
| 1738704600 | 36.83 | -0.15 | -0.41 | 36.98 | 36.98 | 36.52 | 404 |
| 1738618200 | 36.98 | 0.01 | 0.03 | 36.99 | 37 | 35.98 | 723 |
| 1738358940 | 36.97 | -0.02 | -0.05 | 36.99 | 36.99 | 36.62 | 670 |
| 1738272540 | 36.99 | 0.99 | 2.75 | 36.16 | 36.99 | 35.72 | 542 |
| 1738186200 | 36 | 0 | 0.00 | 36 | 36.83 | 36 | 2392 |
| 1738099740 | 36 | -0.4 | -1.10 | 36.39 | 36.4 | 36 | 1376 |
| 1738013340 | 36.4 | -0.09 | -0.25 | 36.49 | 36.49 | 36.02 | 1102 |
| 1737754200 | 36.49 | -0.28 | -0.76 | 37 | 37 | 36.47 | 553 |
| 1737667740 | 36.77 | -0.24 | -0.65 | 37.13 | 37.21 | 36.77 | 200 |
| 1737581400 | 37.01 | 0 | 0.00 | 37.01 | 37.01 | 37.01 | 0 |
| 1737495000 | 37.01 | -0.16 | -0.43 | 37.37 | 37.45 | 36.77 | 2392 |
| 1737408600 | 37.17 | 0.3 | 0.81 | 37.34 | 37.39 | 36.77 | 1037 |
| 1737149400 | 36.87 | -0.21 | -0.57 | 36.52 | 37 | 36.51 | 1521 |
| 1737062940 | 37.08 | 0.18 | 0.49 | 37.27 | 37.5 | 36.58 | 1095 |
| 1736976540 | 36.9 | -0.1 | -0.27 | 37 | 37.94 | 36.39 | 1756 |
| 1736890140 | 37 | -0.61 | -1.62 | 37.61 | 37.62 | 37 | 1131 |
| 1736803740 | 37.61 | -0.89 | -2.31 | 38.5 | 38.58 | 37.49 | 1611 |
| 1736544540 | 38.5 | 0.69 | 1.82 | 37.83 | 38.5 | 37.45 | 2330 |
| 1736458140 | 37.81 | 0.16 | 0.42 | 37.08 | 38.3 | 37.08 | 852 |
| 1736371740 | 37.65 | 0.14 | 0.37 | 37.97 | 38.29 | 37.07 | 2316 |
| 1736285400 | 37.51 | -0.36 | -0.95 | 37.87 | 38.05 | 37.5 | 997 |
| 1736198940 | 37.87 | -0.03 | -0.08 | 37.9 | 38 | 37.32 | 428 |
| 1735939740 | 37.9 | -0.6 | -1.56 | 38.89 | 38.89 | 37.11 | 2708 |
| 1735853400 | 38.5 | 4.1 | 11.92 | 39.92 | 39.92 | 37 | 5682 |
| 1735594200 | 34.4 | 1.18 | 3.55 | 33.56 | 34.73 | 33.1 | 1024 |
| 1735334940 | 33.22 | -0.27 | -0.81 | 33.49 | 33.71 | 33 | 2808 |
| 1735248540 | 33.49 | -0.82 | -2.39 | 34.66 | 34.98 | 33.479999 | 3630 |
| 1734989340 | 34.31 | 0.03 | 0.09 | 34.28 | 34.95 | 33.49 | 1914 |
| 1734730200 | 34.28 | 1.31 | 3.97 | 32.939999 | 34.28 | 32.7 | 1052 |
| 1734643800 | 32.97 | -1.28 | -3.74 | 32.32 | 34.13 | 31.42 | 1230 |
| 1734557400 | 34.25 | 0.75 | 2.24 | 33.5 | 34.25 | 32.409999 | 1674 |
| 1734470940 | 33.5 | -0.06 | -0.18 | 33.57 | 34.89 | 33.5 | 485 |
| 1734384540 | 33.56 | -1.44 | -4.11 | 35.2 | 35.2 | 33.56 | 1031 |
| 1734125340 | 35 | 0.25 | 0.72 | 34.76 | 35.19 | 33.52 | 3730 |
| 1734039000 | 34.75 | -0.54 | -1.53 | 35.29 | 35.29 | 34.54 | 232 |
| 1733952540 | 35.29 | -0.16 | -0.45 | 35.49 | 35.49 | 34.48 | 493 |
| 1733866140 | 35.45 | 0.02 | 0.06 | 35.49 | 35.49 | 34.9 | 404 |
| 1733779740 | 35.43 | 0.08 | 0.23 | 35.35 | 35.8 | 34.48 | 1329 |
| 1733520600 | 35.35 | -0.13 | -0.37 | 35.5 | 35.98 | 35.03 | 548 |
| 1733434200 | 35.48 | -0.46 | -1.28 | 35.88 | 36.3 | 34.45 | 1264 |
| 1733347800 | 35.94 | 0.48 | 1.35 | 35.99 | 35.99 | 34.52 | 1345 |
| 1733261340 | 35.46 | -0.74 | -2.04 | 36.14 | 36.14 | 35.13 | 455 |
| 1733174940 | 36.2 | 0.66 | 1.86 | 35.22 | 36.47 | 35 | 398 |
| 1732915740 | 35.54 | 0.27 | 0.77 | 35.27 | 35.6 | 35.26 | 415 |
| 1732829400 | 35.27 | -0.31 | -0.87 | 35.58 | 35.58 | 34.83 | 530 |
| 1732743000 | 35.58 | 0.28 | 0.79 | 35.31 | 35.82 | 35.1 | 844 |
| 1732656600 | 35.3 | -0.54 | -1.51 | 35.84 | 35.84 | 35 | 2477 |
| 1732570140 | 35.84 | 0.5 | 1.41 | 35.07 | 35.85 | 35.07 | 983 |
| 1732310940 | 35.34 | 0.12 | 0.34 | 35.54 | 35.54 | 35.02 | 507 |
| 1732224600 | 35.22 | -0.31 | -0.87 | 34.83 | 35.64 | 34.75 | 682 |
| 1732051800 | 35.53 | 0.05 | 0.14 | 35.45 | 35.65 | 34.6 | 2219 |
| 1731965340 | 35.48 | 0.44 | 1.26 | 35.16 | 35.83 | 34.74 | 4765 |
| 1731619800 | 35.04 | -0.04 | -0.11 | 35.07 | 35.07 | 34.63 | 898 |
| 1731533400 | 35.08 | -0.47 | -1.32 | 35.5 | 35.62 | 35.03 | 500 |
| 1731446940 | 35.55 | -0.01 | -0.03 | 35.62 | 35.62 | 35.5 | 285 |
| 1731360540 | 35.56 | -0.02 | -0.06 | 35.52 | 36.3 | 35.51 | 2068 |
| 1731101400 | 35.58 | -0.51 | -1.41 | 36.63 | 36.63 | 35.52 | 299 |
| 1731014940 | 36.09 | 0.38 | 1.06 | 35.71 | 36.46 | 35.52 | 707 |
| 1730928600 | 35.71 | -0.79 | -2.16 | 36.49 | 36.49 | 35.52 | 1687 |
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
