Premium
Fundo Invest Imobiliario Rio Bravo Renda Corporativa. (RCRB11)
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 | -19.32 | -14.362176628 | 134.52 | 135 | 113.6 | 8307 | 125.9759127 | FU |
| 4 | 4.2 | 3.78378378378 | 111 | 139.34 | 110.25 | 6359 | 122.65248464 | FU |
| 12 | -14.29 | -11.0356012047 | 129.49 | 139.34 | 110.01 | 8051 | 125.49869256 | FU |
| 26 | -21.5 | -15.7278712509 | 136.7 | 146.97 | 110.01 | 7206 | 129.33505489 | FU |
| 52 | -44.2 | -27.7289836888 | 159.4 | 165.44 | 110.01 | 6480 | 141.43802354 | FU |
| 156 | -11.8 | -9.29133858268 | 127 | 168 | 105.01 | 5821 | 137.22321315 | FU |
| 260 | -136.7 | -54.2675664946 | 251.9 | 254 | 105.01 | 5816 | 148.90174267 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 115.2 | -3.96 | -3.32 | 119.13 | 119.13 | 113.6 | 4362 |
| 1736458140 | 119.16 | -3.84 | -3.12 | 124.83 | 124.83 | 116.55 | 7691 |
| 1736371740 | 123 | -3.25 | -2.57 | 124 | 126.98 | 117.53 | 7990 |
| 1736285400 | 126.25 | -6.55 | -4.93 | 130 | 131 | 124.81 | 10063 |
| 1736198940 | 132.8 | 3.8 | 2.95 | 128.99 | 132.8 | 123.51 | 6759 |
| 1735939740 | 129 | -6.9 | -5.08 | 134.52 | 135 | 121.47 | 9033 |
| 1735853400 | 135.9 | 10.33 | 8.23 | 126.83 | 139.34 | 123.03 | 11637 |
| 1735594200 | 125.57 | 1.57 | 1.27 | 124 | 125.99 | 123.97 | 1929 |
| 1735334940 | 124 | 4.03 | 3.36 | 117.57 | 124 | 116.15 | 6202 |
| 1735248540 | 119.97 | 4.19 | 3.62 | 115.78 | 119.97 | 114.62 | 4865 |
| 1734989340 | 115.78 | 2.99 | 2.65 | 112.79 | 115.83 | 112.74 | 7060 |
| 1734730200 | 112.79 | 1.39 | 1.25 | 111.4 | 114 | 110.4 | 5006 |
| 1734643800 | 111.4 | -1.14 | -1.01 | 112.55 | 113.72 | 110.25 | 4126 |
| 1734557400 | 112.54 | -4.03 | -3.46 | 112.52 | 113.79 | 111.65 | 2991 |
| 1734470940 | 116.57 | 1.6 | 1.39 | 115.49 | 116.58 | 112.51 | 5544 |
| 1734384540 | 114.97 | 0.37 | 0.32 | 114 | 115.96 | 111.83 | 6697 |
| 1734125340 | 114.6 | 3.32 | 2.98 | 111 | 114.62 | 111 | 4148 |
| 1734039000 | 111.28 | -0.52 | -0.47 | 111.8 | 112.99 | 111 | 4249 |
| 1733952540 | 111.8 | -0.2 | -0.18 | 110.01 | 114.77 | 110.01 | 6115 |
| 1733866140 | 112 | -0.51 | -0.45 | 113.03 | 115.69 | 110.1 | 4051 |
| 1733779740 | 112.51 | -3.38 | -2.92 | 115.89 | 119.75 | 111.5 | 6178 |
| 1733520600 | 115.89 | -0.02 | -0.02 | 117.07 | 117.8 | 114 | 6550 |
| 1733434200 | 115.91 | -2.08 | -1.76 | 117.99 | 120.33 | 112.03 | 7450 |
| 1733347800 | 117.99 | -3.93 | -3.22 | 121.92 | 122.87 | 117.55 | 6651 |
| 1733261340 | 121.92 | -0.32 | -0.26 | 122.2 | 124.46 | 121.57 | 7057 |
| 1733174940 | 122.24 | -10.76 | -8.09 | 131 | 131 | 121.02 | 33705 |
| 1732915740 | 133 | 8.68 | 6.98 | 125.2 | 133 | 123.07 | 3478 |
| 1732829400 | 124.32 | -2.32 | -1.83 | 127.91 | 127.91 | 124.17 | 3606 |
| 1732743000 | 126.64 | 1.11 | 0.88 | 125.53 | 128.05 | 124.5 | 6975 |
| 1732656600 | 125.53 | -2.14 | -1.68 | 126.88 | 126.88 | 124.51 | 3566 |
| 1732570140 | 127.67 | -2.34 | -1.80 | 130.01 | 130.15 | 126.51 | 2186 |
| 1732310940 | 130.01 | 5.25 | 4.21 | 125.98 | 130.01 | 124.78 | 3384 |
| 1732224600 | 124.76 | 0.48 | 0.39 | 124.28 | 126 | 124.17 | 5964 |
| 1732051800 | 124.28 | -1.89 | -1.50 | 126.25 | 126.53 | 124.09 | 2148 |
| 1731965340 | 126.17 | 0.57 | 0.45 | 125.6 | 126.17 | 123.76 | 4855 |
| 1731619800 | 125.6 | -0.9 | -0.71 | 126.45 | 126.5 | 122.16 | 6336 |
| 1731533400 | 126.5 | -1.68 | -1.31 | 128.97999 | 129.13999 | 125.01 | 3948 |
| 1731446940 | 128.18 | -0.13 | -0.10 | 128.31 | 128.31 | 127.02 | 6323 |
| 1731360540 | 128.31 | -0.23 | -0.18 | 128.09 | 129.36 | 127.12 | 6672 |
| 1731101400 | 128.54 | -0.16 | -0.12 | 128.04 | 129.47 | 128.04 | 5427 |
| 1731014940 | 128.69999 | -1.04 | -0.80 | 129.76 | 131.69 | 128.03 | 90627 |
| 1730928600 | 129.74 | 0.05 | 0.04 | 129.69 | 131.4 | 129.07 | 3731 |
| 1730842200 | 129.69 | -1.11 | -0.85 | 130.74 | 132.11 | 129.01 | 9825 |
| 1730755800 | 130.8 | -2.06 | -1.55 | 132.86 | 134.97999 | 129.5 | 9852 |
| 1730496600 | 132.86 | -1.14 | -0.85 | 130.52 | 133.99 | 130.52 | 5134 |
| 1730410200 | 134 | 4.24 | 3.27 | 130.01 | 134 | 130.01 | 3531 |
| 1730323800 | 129.76 | -3.18 | -2.39 | 129.51 | 132.33 | 129.21 | 5414 |
| 1730237340 | 132.94 | 3.65 | 2.82 | 129.02 | 132.97 | 129.02 | 5623 |
| 1730151000 | 129.29 | -3.86 | -2.90 | 133 | 133 | 129.02 | 7886 |
| 1729891800 | 133.15 | 0.66 | 0.50 | 130.09 | 133.15 | 130 | 4171 |
| 1729805400 | 132.49 | 2.7 | 2.08 | 129.78 | 132.5 | 129.01 | 12023 |
| 1729719000 | 129.79 | 0.72 | 0.56 | 129.03 | 132 | 128.47999 | 10253 |
| 1729632600 | 129.07 | 0.97 | 0.76 | 128.12 | 132 | 128.12 | 9207 |
| 1729546140 | 128.1 | -1.89 | -1.45 | 128.58 | 130 | 128.1 | 5058 |
| 1729287000 | 129.99 | 1.15 | 0.89 | 129.49 | 132.36 | 128.88999 | 3814 |
| 1729200540 | 128.84 | 0.34 | 0.26 | 128.5 | 129.9 | 128.21 | 7456 |
| 1729114140 | 128.5 | -1.61 | -1.24 | 130.11 | 132.47 | 128.5 | 7585 |
| 1729027740 | 130.11 | -0.21 | -0.16 | 130.32 | 130.99 | 129.02 | 4118 |
| 1728941340 | 130.32 | 1.33 | 1.03 | 128.99 | 132 | 128.5 | 4219 |
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
