Premium
Rede DOr Sao Luiz SA (RDOR3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 4.94567253653 | 26.69 | 28.39 | 26.22 | 3070860 | 27.31115694 | CS |
| 4 | 2.16 | 8.35589941973 | 25.85 | 28.39 | 24.77 | 4214383 | 26.32099388 | CS |
| 12 | -1.18 | -4.04248030147 | 29.19 | 30.29 | 24.77 | 5833872 | 27.42633174 | CS |
| 26 | 0.53 | 1.92867540029 | 27.48 | 35.1 | 24.77 | 5883505 | 29.66738592 | CS |
| 52 | 0.61 | 2.22627737226 | 27.4 | 35.1 | 23.02 | 5956054 | 28.38544965 | CS |
| 156 | -14.25 | -33.7198296261 | 42.26 | 55.77 | 19.35 | 5538863 | 29.71805459 | CS |
| 260 | -37 | -56.9143208737 | 65.01 | 77.3 | 19.35 | 4862090 | 35.42262011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 28.01 | 0.32 | 1.16 | 27.5 | 28.16 | 27.48 | 5297700 |
| 1737667740 | 27.69 | 0.01 | 0.04 | 28.01 | 28.39 | 27.5 | 3527100 |
| 1737581400 | 27.68 | 0.39 | 1.43 | 27.16 | 27.88 | 27.15 | 3303700 |
| 1737495000 | 27.29 | 0.29 | 1.07 | 26.97 | 27.44 | 26.88 | 2982800 |
| 1737408600 | 27 | 0.29 | 1.09 | 26.4 | 27.27 | 26.37 | 2893700 |
| 1737149400 | 26.71 | 0.02 | 0.07 | 26.69 | 26.8 | 26.22 | 2647000 |
| 1737062940 | 26.69 | -0.35 | -1.29 | 27.11 | 27.24 | 26.45 | 4735900 |
| 1736976540 | 27.04 | 0.87 | 3.32 | 26.63 | 27.46 | 26.33 | 5745900 |
| 1736890140 | 26.17 | 0.11 | 0.42 | 25.91 | 26.27 | 25.64 | 4867600 |
| 1736803740 | 26.06 | -0.21 | -0.80 | 26.14 | 26.31 | 25.66 | 3311500 |
| 1736544540 | 26.27 | -0.21 | -0.79 | 26.5 | 26.56 | 25.8 | 3970900 |
| 1736458140 | 26.48 | 0.11 | 0.42 | 26.35 | 26.72 | 26.14 | 2549000 |
| 1736371740 | 26.37 | -0.28 | -1.05 | 26.38 | 26.62 | 25.89 | 6046600 |
| 1736285400 | 26.65 | 0.63 | 2.42 | 26.15 | 26.82 | 26.09 | 4811700 |
| 1736198940 | 26.02 | 0.87 | 3.46 | 25.31 | 26.02 | 25.31 | 5206200 |
| 1735939740 | 25.15 | -0.11 | -0.44 | 25.2 | 25.6 | 24.91 | 4278300 |
| 1735853400 | 25.26 | -0.16 | -0.63 | 25.21 | 25.46 | 24.77 | 5847900 |
| 1735594200 | 25.42 | 0.14 | 0.55 | 25.25 | 25.62 | 24.84 | 5170400 |
| 1735334940 | 25.28 | -0.39 | -1.52 | 25.85 | 25.95 | 25.01 | 3962700 |
| 1735248540 | 25.67 | -0.49 | -1.87 | 25.97 | 26.3 | 25.56 | 3140700 |
| 1734989340 | 26.16 | -0.75 | -2.79 | 26.61 | 26.87 | 26.12 | 3839200 |
| 1734730200 | 26.91 | 0.52 | 1.97 | 26.14 | 27.1 | 26.02 | 12084600 |
| 1734643800 | 26.39 | 0.22 | 0.84 | 26.05 | 26.6 | 25.81 | 6177100 |
| 1734557400 | 26.17 | -0.51 | -1.91 | 26.42 | 27.07 | 26 | 11267300 |
| 1734470940 | 26.68 | -0.24 | -0.89 | 26.92 | 26.92 | 25.54 | 13060100 |
| 1734384540 | 26.92 | 0.1 | 0.37 | 27.06 | 27.45 | 26.83 | 6448300 |
| 1734125340 | 26.82 | -0.69 | -2.51 | 27.37 | 27.54 | 26.64 | 5461000 |
| 1734039000 | 27.51 | -0.51 | -1.82 | 27.75 | 28.08 | 27.33 | 5071700 |
| 1733952540 | 28.02 | 0.37 | 1.34 | 27.8 | 28.67 | 27.49 | 7289400 |
| 1733866140 | 27.65 | 0.53 | 1.95 | 27.45 | 27.84 | 27.07 | 5190800 |
| 1733779740 | 27.12 | -0.28 | -1.02 | 27.31 | 27.79 | 26.98 | 5752400 |
| 1733520600 | 27.4 | 0.17 | 0.62 | 27.05 | 27.64 | 27.04 | 7665500 |
| 1733434200 | 27.23 | 0.35 | 1.30 | 27.15 | 27.47 | 26.78 | 6723400 |
| 1733347800 | 26.88 | 0.48 | 1.82 | 26.2 | 26.96 | 26.2 | 7300100 |
| 1733261340 | 26.4 | -0.6 | -2.22 | 26.95 | 27.15 | 26.4 | 6331500 |
| 1733174940 | 27 | -0.05 | -0.18 | 26.79 | 27.32 | 26.53 | 8848000 |
| 1732915740 | 27.05 | -0.35 | -1.28 | 27.4 | 27.4 | 26.39 | 10893400 |
| 1732829400 | 27.4 | -0.65 | -2.32 | 27.83 | 27.91 | 27.11 | 12125800 |
| 1732743000 | 28.05 | -1.38 | -4.69 | 29.44 | 29.47 | 28.01 | 7338500 |
| 1732656600 | 29.43 | -0.09 | -0.30 | 29.63 | 29.73 | 29.08 | 5233600 |
| 1732570140 | 29.52 | 0.41 | 1.41 | 29.1 | 29.52 | 28.98 | 8019800 |
| 1732310940 | 29.11 | 0.88 | 3.12 | 28.59 | 29.17 | 28.34 | 4156500 |
| 1732224600 | 28.23 | -0.59 | -2.05 | 28.47 | 28.61 | 28.09 | 4726100 |
| 1732051800 | 28.82 | -0.64 | -2.17 | 29.22 | 29.38 | 28.59 | 5601900 |
| 1731965340 | 29.46 | -0.04 | -0.14 | 29.19 | 29.7 | 28.52 | 7117900 |
| 1731619800 | 29.5 | 0.13 | 0.44 | 29.63 | 30.29 | 28.9 | 7092900 |
| 1731533400 | 29.37 | 0.57 | 1.98 | 28.94 | 29.49 | 28.43 | 8102200 |
| 1731446940 | 28.8 | 0.17 | 0.59 | 28.52 | 28.95 | 28.43 | 7583800 |
| 1731360540 | 28.63 | -0.05 | -0.17 | 28.46 | 28.77 | 28.41 | 2484200 |
| 1731101400 | 28.68 | -0.38 | -1.31 | 28.4 | 28.93 | 28.28 | 4998700 |
| 1731014940 | 29.06 | -0.31 | -1.06 | 29.07 | 29.69 | 28.67 | 3028800 |
| 1730928600 | 29.37 | -0.15 | -0.51 | 28.8 | 29.63 | 28.8 | 4072000 |
| 1730842200 | 29.52 | 0.02 | 0.07 | 29.31 | 29.68 | 28.93 | 3511900 |
| 1730755800 | 29.5 | 0.78 | 2.72 | 29.42 | 29.75 | 28.8 | 4267800 |
| 1730496600 | 28.72 | -0.58 | -1.98 | 29.19 | 29.35 | 28.55 | 7163300 |
| 1730410200 | 29.3 | -0.27 | -0.91 | 29.43 | 29.8 | 29.26 | 4563400 |
| 1730323800 | 29.57 | -0.5 | -1.66 | 30.23 | 30.23 | 29.11 | 4499500 |
| 1730237340 | 30.07 | -0.07 | -0.23 | 30.01 | 30.6 | 29.86 | 3300000 |
| 1730151000 | 30.14 | 1.02 | 3.50 | 29.68 | 30.26 | 29.35 | 4467900 |
| 1729891800 | 29.12 | -0.87 | -2.90 | 29.9 | 30.03 | 29.06 | 13961000 |
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
