Premium
Rio Bravo Credito Imobiliario Ii Fundo Invest Imobiliario FII (RBVO11)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 5.54 | 5.71 | 5.13 | 2890 | 5.37631527 | FU |
| 12 | 0 | 0 | 11.44 | 11.89 | 4.01 | 7626 | 6.12830443 | FU |
| 26 | 0 | 0 | 14.65 | 28.4 | 4.01 | 9344 | 13.83196621 | FU |
| 52 | 0 | 0 | 8.5 | 33.95 | 4.01 | 8616 | 14.84600342 | FU |
| 156 | 0 | 0 | 11.92 | 33.95 | 4.01 | 3068 | 14.49769246 | FU |
| 260 | 0 | 0 | 31.49 | 33.95 | 4.01 | 2119 | 15.19876555 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734989340 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734730140 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734643740 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734557340 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734470940 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734384540 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734125340 | 5.33 | 0.12 | 2.30 | 5.2699999 | 5.33 | 5.22 | 4897 |
| 1734039000 | 5.21 | -0.12 | -2.25 | 5.37 | 5.37 | 5.2 | 3121 |
| 1733952540 | 5.33 | 0.04 | 0.76 | 5.35 | 5.44 | 5.2 | 1512 |
| 1733866140 | 5.29 | -0.17 | -3.11 | 5.46 | 5.46 | 5.13 | 3929 |
| 1733779740 | 5.46 | 0.06 | 1.11 | 5.4 | 5.51 | 5.26 | 2243 |
| 1733520600 | 5.4 | 0.07 | 1.31 | 5.39 | 5.69 | 5.23 | 3753 |
| 1733434200 | 5.33 | 0.01 | 0.19 | 5.59 | 5.62 | 5.3 | 3224 |
| 1733347800 | 5.32 | -0.18 | -3.27 | 5.5599999 | 5.69 | 5.21 | 2916 |
| 1733261340 | 5.5 | -0.08 | -1.43 | 5.64 | 5.68 | 5.21 | 1700 |
| 1733174940 | 5.58 | 0.09 | 1.64 | 5.49 | 5.71 | 5.46 | 1685 |
| 1732915740 | 5.49 | 0.01 | 0.18 | 5.54 | 5.64 | 5.48 | 4740 |
| 1732829400 | 5.48 | 0 | 0.00 | 5.54 | 5.59 | 5.39 | 961 |
| 1732743000 | 5.48 | -0.18 | -3.18 | 5.65 | 5.66 | 5.22 | 2063 |
| 1732656600 | 5.66 | 0.09 | 1.62 | 5.57 | 5.71 | 5.5 | 2323 |
| 1732570140 | 5.57 | 0.05 | 0.91 | 5.58 | 5.7 | 5.2 | 6768 |
| 1732310940 | 5.5199999 | 0.12 | 2.22 | 5.47 | 5.7699999 | 5.47 | 2360 |
| 1732224600 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.16 | 9245 |
| 1732051800 | 5.6 | 0.02 | 0.36 | 5.51 | 5.8 | 5.51 | 2052 |
| 1731965340 | 5.58 | -0.12 | -2.11 | 5.7 | 5.8 | 5.47 | 2550 |
| 1731619800 | 5.7 | 0 | 0.00 | 5.76 | 5.87 | 5.7 | 6725 |
| 1731533400 | 5.7 | 0.06 | 1.06 | 5.64 | 5.88 | 5.63 | 5551 |
| 1731446940 | 5.64 | -0.19 | -3.26 | 5.72 | 5.82 | 5.63 | 2007 |
| 1731360540 | 5.83 | 0.14 | 2.46 | 5.75 | 5.92 | 5.6 | 3990 |
| 1731101400 | 5.69 | 0.26 | 4.79 | 5.45 | 5.89 | 5.43 | 2299 |
| 1731014940 | 5.43 | -0.06 | -1.09 | 5.55 | 5.59 | 5.42 | 12492 |
| 1730928600 | 5.49 | 0.07 | 1.29 | 5.42 | 5.64 | 5.36 | 4276 |
| 1730842200 | 5.42 | -0.18 | -3.21 | 5.48 | 5.65 | 5.36 | 6390 |
| 1730755800 | 5.6 | 0 | 0.00 | 5.66 | 5.99 | 5.39 | 4902 |
| 1730496600 | 5.6 | 0.06 | 1.08 | 5.3 | 5.6 | 5.13 | 5805 |
| 1730410200 | 5.54 | -0.41 | -6.89 | 6.01 | 6.12 | 5.09 | 6060 |
| 1730323800 | 5.95 | -0.13 | -2.14 | 5.95 | 6.26 | 5.72 | 2579 |
| 1730237340 | 6.08 | -0.09 | -1.46 | 6.17 | 6.34 | 5.68 | 7992 |
| 1730151000 | 6.17 | 0.01 | 0.16 | 6.18 | 6.2 | 5.99 | 2675 |
| 1729891800 | 6.16 | -0.04 | -0.65 | 6.16 | 6.19 | 5.96 | 6653 |
| 1729805400 | 6.2 | 0.13 | 2.14 | 5.94 | 6.2699999 | 5.7 | 10020 |
| 1729719000 | 6.07 | 0.18 | 3.06 | 5.85 | 6.37 | 5.85 | 4281 |
| 1729632600 | 5.89 | -0.19 | -3.13 | 6.08 | 6.08 | 5.72 | 3796 |
| 1729546140 | 6.08 | -0.01 | -0.16 | 6.65 | 6.65 | 5.66 | 21081 |
| 1729287000 | 6.09 | -0.15 | -2.40 | 6.2699999 | 6.93 | 5.9 | 22381 |
| 1729200540 | 6.24 | 0.57 | 10.05 | 6.08 | 6.4 | 5.84 | 18535 |
| 1729114140 | 5.67 | 0.78 | 15.95 | 5 | 5.92 | 4.7 | 22069 |
| 1729027740 | 4.89 | 0.13 | 2.73 | 4.71 | 4.98 | 4.37 | 12709 |
| 1728941340 | 4.76 | -0.26 | -5.18 | 4.61 | 4.89 | 4.01 | 30860 |
| 1728682200 | 5.0199999 | -2.43 | -32.62 | 7.3 | 7.4 | 4.66 | 31364 |
| 1728595740 | 7.45 | -0.45 | -5.70 | 7.89 | 7.89 | 7.24 | 9728 |
| 1728509400 | 7.9 | -1.08 | -12.03 | 9.07 | 9.8 | 7.74 | 16941 |
| 1728422940 | 8.98 | -1.56 | -14.80 | 10.3 | 10.3 | 8.51 | 16392 |
| 1728336600 | 10.54 | -0.77 | -6.81 | 11.08 | 11.28 | 10.13 | 9324 |
| 1728077400 | 11.31 | -0.13 | -1.14 | 11.44 | 11.89 | 11.01 | 4065 |
| 1727991000 | 11.44 | -0.37 | -3.13 | 11.44 | 11.81 | 10.89 | 5339 |
| 1727904540 | 11.81 | 0.43 | 3.78 | 11 | 12.07 | 10.4 | 4963 |
| 1727818200 | 11.38 | -1.12 | -8.96 | 12.63 | 13.39 | 11.11 | 9563 |
| 1727731800 | 12.5 | -0.29 | -2.27 | 12.8 | 13.87 | 12.5 | 5245 |
| 1727472600 | 12.79 | 0.23 | 1.83 | 12.56 | 13.17 | 12.56 | 5531 |
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
