Premium
Fundo Investimento Imobiliario FII REC Recebiveis Imobiliarios (RECR11)
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 | -1.02 | -1.41863699583 | 71.9 | 73.12 | 70.4 | 28664 | 71.77283685 | FU |
| 4 | -2.43 | -3.31469103806 | 73.31 | 74.92 | 69.79 | 30018 | 71.86964559 | FU |
| 12 | -4.99 | -6.57703967313 | 75.87 | 77.8 | 64.44 | 36009 | 71.76508323 | FU |
| 26 | -13.03 | -15.528542486 | 83.91 | 85.32 | 64.44 | 35833 | 76.43396888 | FU |
| 52 | -14.28 | -16.7684358854 | 85.16 | 90 | 64.44 | 34034 | 81.34489144 | FU |
| 156 | -28.94 | -28.9921859347 | 99.82 | 104 | 64.44 | 45766 | 88.14481948 | FU |
| 260 | -35.42 | -33.3207902164 | 106.3 | 117.87 | 62 | 46779 | 94.13797687 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 71.05 | -0.1 | -0.14 | 71.15 | 71.91 | 71.03 | 24033 |
| 1739222940 | 71.15 | -1.37 | -1.89 | 70.82 | 71.49 | 70.4 | 26948 |
| 1738963800 | 72.52 | 0.42 | 0.58 | 72.1 | 72.91 | 71.9 | 29335 |
| 1738877340 | 72.1 | 0.3 | 0.42 | 71.85 | 72.88 | 70.6 | 35089 |
| 1738790940 | 71.8 | -0.1 | -0.14 | 71.9 | 73.12 | 71.51 | 27916 |
| 1738704600 | 71.9 | 0.3 | 0.42 | 71.6 | 72.84 | 71.5 | 24419 |
| 1738618200 | 71.6 | -0.94 | -1.30 | 72.54 | 73.38 | 71.21 | 34913 |
| 1738358940 | 72.54 | 1.69 | 2.39 | 70.5 | 72.99 | 70.5 | 31402 |
| 1738272540 | 70.85 | -0.45 | -0.63 | 71.3 | 72.15 | 69.79 | 41344 |
| 1738186200 | 71.3 | -0.15 | -0.21 | 71.89 | 71.89 | 70.6 | 33967 |
| 1738099740 | 71.45 | 0.75 | 1.06 | 70.7 | 71.9 | 70.7 | 36553 |
| 1738013340 | 70.7 | -0.35 | -0.49 | 70.81 | 71.05 | 69.85 | 30478 |
| 1737754200 | 71.05 | 0.05 | 0.07 | 71.03 | 71.44 | 70.59 | 20187 |
| 1737667740 | 71 | -1.85 | -2.54 | 71.88 | 72.16 | 71 | 23929 |
| 1737581400 | 72.85 | 0 | 0.00 | 72.85 | 72.85 | 72.85 | 0 |
| 1737495000 | 72.85 | 0.02 | 0.03 | 72.83 | 73.25 | 72.18 | 18926 |
| 1737408600 | 72.83 | 0.57 | 0.79 | 71.7 | 73.43 | 71.7 | 24078 |
| 1737149400 | 72.26 | -1.54 | -2.09 | 73.78 | 73.78 | 70.66 | 52525 |
| 1737062940 | 73.8 | 0.46 | 0.63 | 74.08 | 74.29 | 73.5 | 20291 |
| 1736976540 | 73.34 | 0.03 | 0.04 | 73.31 | 74.92 | 72.65 | 34003 |
| 1736890140 | 73.31 | -0.04 | -0.05 | 73.35 | 73.9 | 72.5 | 26069 |
| 1736803740 | 73.35 | 0.06 | 0.08 | 73.01 | 73.79 | 72.5 | 20810 |
| 1736544540 | 73.29 | 0.29 | 0.40 | 73 | 73.96 | 73 | 20414 |
| 1736458140 | 73 | -2.02 | -2.69 | 73.94 | 74.28 | 72.32 | 23558 |
| 1736371740 | 75.02 | -0.11 | -0.15 | 75.89 | 75.9 | 74.46 | 23367 |
| 1736285400 | 75.13 | 0.02 | 0.03 | 75.05 | 75.64 | 74.7 | 26597 |
| 1736198940 | 75.11 | 0.9 | 1.21 | 75.18 | 75.75 | 74.37 | 31246 |
| 1735939740 | 74.21 | 0 | 0.00 | 74.5 | 75.76 | 74.21 | 16967 |
| 1735853400 | 74.21 | -0.33 | -0.44 | 74.6 | 75.94 | 74.21 | 32568 |
| 1735594200 | 74.54 | 0.04 | 0.05 | 74.5 | 75.83 | 73.63 | 29591 |
| 1735334940 | 74.5 | -0.14 | -0.19 | 75.39 | 75.99 | 73.97 | 35112 |
| 1735248540 | 74.64 | 4.36 | 6.20 | 70.28 | 75.32 | 70.28 | 62720 |
| 1734989340 | 70.28 | 3.08 | 4.58 | 67.47 | 71.85 | 67.43 | 45361 |
| 1734730200 | 67.2 | 1.93 | 2.96 | 65.269999 | 67.97 | 64.7 | 47548 |
| 1734643800 | 65.269999 | -1.52 | -2.28 | 67 | 67.36 | 64.44 | 59569 |
| 1734557400 | 66.79 | -1.69 | -2.47 | 68.48 | 68.48 | 66.36 | 41798 |
| 1734470940 | 68.48 | -1.52 | -2.17 | 70 | 70 | 67.6 | 43951 |
| 1734384540 | 70 | 0.36 | 0.52 | 69.64 | 71.45 | 67.4 | 43738 |
| 1734125340 | 69.64 | 2.7 | 4.03 | 66.94 | 70.8 | 66.91 | 77485 |
| 1734039000 | 66.94 | -0.45 | -0.67 | 67.39 | 67.39 | 66.01 | 53579 |
| 1733952540 | 67.39 | -1.19 | -1.74 | 67.56 | 68.5 | 66.51 | 73522 |
| 1733866140 | 68.58 | -1.54 | -2.20 | 70.12 | 70.12 | 67.51 | 69995 |
| 1733779740 | 70.12 | -2.21 | -3.06 | 71.36 | 71.37 | 69.55 | 57687 |
| 1733520600 | 72.33 | 0.83 | 1.16 | 71.5 | 73.6 | 71.3 | 49669 |
| 1733434200 | 71.5 | -2.15 | -2.92 | 73.6 | 73.6 | 70.51 | 61229 |
| 1733347800 | 73.65 | -0.89 | -1.19 | 74.54 | 75 | 73.5 | 31867 |
| 1733261340 | 74.54 | -0.56 | -0.75 | 75.1 | 75.56 | 73.5 | 34197 |
| 1733174940 | 75.1 | -1.2 | -1.57 | 76 | 76.48 | 75 | 28898 |
| 1732915740 | 76.3 | 0.3 | 0.39 | 76.02 | 76.48 | 75.4 | 31408 |
| 1732829400 | 76 | -1.12 | -1.45 | 77.12 | 77.46 | 75.83 | 30255 |
| 1732743000 | 77.12 | -0.17 | -0.22 | 77.29 | 77.8 | 76.92 | 23187 |
| 1732656600 | 77.29 | 0.69 | 0.90 | 76.6 | 77.34 | 76.6 | 27685 |
| 1732570140 | 76.6 | 0.5 | 0.66 | 76.1 | 76.9 | 75.87 | 34060 |
| 1732310940 | 76.1 | 0.25 | 0.33 | 75.85 | 76.6 | 75.65 | 26364 |
| 1732224600 | 75.85 | 0 | 0.00 | 75.87 | 76.9 | 75.85 | 32069 |
| 1732051800 | 75.85 | 0 | 0.00 | 75.85 | 76.1 | 75.33 | 28258 |
| 1731965340 | 75.85 | -0.15 | -0.20 | 76.09 | 76.41 | 75.85 | 29248 |
| 1731619800 | 76 | -0.06 | -0.08 | 76.06 | 76.48 | 76 | 35962 |
| 1731533400 | 76.06 | 0.16 | 0.21 | 75.9 | 76.45 | 75.89 | 23977 |
| 1731446940 | 75.9 | -0.26 | -0.34 | 76.2 | 76.49 | 75.9 | 32189 |
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
