Premium
Renova Energia SA (RNEW11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -4.27631578947 | 3.04 | 3.07 | 2.84 | 12280 | 2.93185668 | PU |
| 4 | 0.34 | 13.2295719844 | 2.57 | 3.09 | 2.5 | 14555 | 2.82008932 | PU |
| 12 | -0.03 | -1.02040816327 | 2.94 | 3.55 | 2.42 | 13912 | 2.87150946 | PU |
| 26 | -0.09 | -3 | 3 | 3.9 | 2.42 | 11106 | 3.02727117 | PU |
| 52 | -0.47 | -13.9053254438 | 3.38 | 3.9 | 2.4 | 9841 | 3.00595659 | PU |
| 156 | -2.8 | -49.0367775832 | 5.71 | 9 | 2.4 | 10754 | 4.50773176 | PU |
| 260 | -5.49 | -65.3571428571 | 8.4 | 29.85 | 2.4 | 20160 | 9.85714332 | PU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743802200 | 2.91 | -0.01 | -0.34 | 2.9 | 2.91 | 2.9 | 500 |
| 1743715800 | 2.92 | 0.01 | 0.34 | 2.9 | 2.92 | 2.9 | 700 |
| 1743629400 | 2.91 | 0.01 | 0.34 | 2.95 | 3.06 | 2.91 | 35600 |
| 1743542940 | 2.9 | -0.13 | -4.29 | 2.9 | 2.9 | 2.84 | 12900 |
| 1743456600 | 3.0299999 | 0 | 0.00 | 3.05 | 3.05 | 2.94 | 3700 |
| 1743197400 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.07 | 3.0299999 | 8500 |
| 1743111000 | 3.04 | -0.02 | -0.65 | 3.09 | 3.09 | 2.9 | 7300 |
| 1743024600 | 3.06 | 0.1 | 3.38 | 2.97 | 3.09 | 2.97 | 6200 |
| 1742938200 | 2.96 | 0.06 | 2.07 | 2.87 | 3 | 2.87 | 18300 |
| 1742851740 | 2.9 | 0.07 | 2.47 | 2.82 | 2.9 | 2.77 | 33100 |
| 1742592600 | 2.83 | 0.08 | 2.91 | 2.79 | 2.89 | 2.79 | 7300 |
| 1742506200 | 2.75 | 0.01 | 0.36 | 2.79 | 2.79 | 2.75 | 6200 |
| 1742419800 | 2.74 | 0.02 | 0.74 | 2.75 | 2.8 | 2.74 | 3300 |
| 1742333400 | 2.72 | 0.07 | 2.64 | 2.66 | 2.72 | 2.63 | 6800 |
| 1742247000 | 2.65 | -0.01 | -0.38 | 2.66 | 2.71 | 2.6 | 5500 |
| 1741987800 | 2.66 | 0.16 | 6.40 | 2.62 | 2.68 | 2.5299999 | 8900 |
| 1741901400 | 2.5 | -0.28 | -10.07 | 2.7799999 | 2.7799999 | 2.5 | 20100 |
| 1741814940 | 2.7799999 | -0.01 | -0.36 | 2.59 | 2.7799999 | 2.5099999 | 67700 |
| 1741728600 | 2.79 | 0.17 | 6.49 | 2.7 | 2.79 | 2.6 | 30600 |
| 1741642140 | 2.62 | -0.04 | -1.50 | 2.67 | 2.67 | 2.57 | 2000 |
| 1741382940 | 2.66 | 0.1 | 3.91 | 2.57 | 2.75 | 2.57 | 6400 |
| 1741296540 | 2.56 | -0.01 | -0.39 | 2.57 | 2.57 | 2.5 | 2800 |
| 1741210140 | 2.57 | 0.12 | 4.90 | 2.56 | 2.57 | 2.56 | 300 |
| 1740778200 | 2.45 | -0.05 | -2.00 | 2.59 | 2.64 | 2.45 | 2300 |
| 1740691740 | 2.5 | 0.05 | 2.04 | 2.5 | 2.52 | 2.5 | 2600 |
| 1740605400 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5099999 | 2.42 | 18000 |
| 1740519000 | 2.5 | -0.09 | -3.47 | 2.55 | 2.56 | 2.46 | 10100 |
| 1740432540 | 2.59 | -0.03 | -1.15 | 2.58 | 2.62 | 2.5299999 | 11700 |
| 1740173400 | 2.62 | -0.12 | -4.38 | 2.63 | 2.68 | 2.56 | 13700 |
| 1740087000 | 2.74 | 0.08 | 3.01 | 2.69 | 2.74 | 2.6 | 5800 |
| 1740000540 | 2.66 | -0.08 | -2.92 | 2.65 | 2.73 | 2.5299999 | 17200 |
| 1739914140 | 2.74 | -0.05 | -1.79 | 2.79 | 2.79 | 2.71 | 6900 |
| 1739827800 | 2.79 | -0.06 | -2.11 | 2.95 | 2.95 | 2.7799999 | 32900 |
| 1739568600 | 2.85 | -0.15 | -5.00 | 3 | 3 | 2.85 | 37500 |
| 1739482140 | 3 | -0.1 | -3.23 | 3.34 | 3.55 | 3 | 132200 |
| 1739395740 | 3.1 | 0.06 | 1.97 | 3 | 3.1 | 2.96 | 11300 |
| 1739309400 | 3.04 | -0.02 | -0.65 | 3.09 | 3.1 | 3.04 | 4000 |
| 1739222940 | 3.06 | -0.31 | -9.20 | 3.35 | 3.45 | 3.06 | 24900 |
| 1738963800 | 3.37 | 0.11 | 3.37 | 3.2 | 3.38 | 3.07 | 11400 |
| 1738877340 | 3.2599999 | -0.03 | -0.91 | 3.29 | 3.29 | 3.09 | 7900 |
| 1738790940 | 3.29 | 0.23 | 7.52 | 3.1 | 3.35 | 3.07 | 21600 |
| 1738704600 | 3.06 | 0.17 | 5.88 | 2.77 | 3.29 | 2.77 | 37500 |
| 1738618200 | 2.89 | -0.04 | -1.37 | 2.85 | 2.91 | 2.7 | 21300 |
| 1738358940 | 2.93 | 0.19 | 6.93 | 2.85 | 2.93 | 2.7799999 | 9400 |
| 1738272540 | 2.74 | 0.06 | 2.24 | 2.66 | 2.88 | 2.66 | 8300 |
| 1738186200 | 2.68 | -0.07 | -2.55 | 2.75 | 2.77 | 2.67 | 1100 |
| 1738099740 | 2.75 | 0.05 | 1.85 | 2.71 | 2.75 | 2.63 | 1700 |
| 1738013340 | 2.7 | 0.05 | 1.89 | 2.8 | 2.8 | 2.7 | 2300 |
| 1737754200 | 2.65 | -0.08 | -2.93 | 2.73 | 2.74 | 2.65 | 8200 |
| 1737667740 | 2.73 | -0.04 | -1.44 | 2.75 | 2.75 | 2.72 | 1200 |
| 1737581400 | 2.77 | -0.05 | -1.77 | 2.77 | 2.81 | 2.7599999 | 800 |
| 1737495000 | 2.82 | 0 | 0.00 | 2.7799999 | 2.82 | 2.7799999 | 2500 |
| 1737408600 | 2.82 | 0 | 0.00 | 2.7799999 | 2.82 | 2.77 | 8600 |
| 1737149400 | 2.82 | -0.01 | -0.35 | 2.7599999 | 2.82 | 2.7599999 | 500 |
| 1737062940 | 2.83 | 0.01 | 0.35 | 2.82 | 2.83 | 2.77 | 4100 |
| 1736976540 | 2.82 | 0.08 | 2.92 | 2.8 | 2.82 | 2.69 | 6600 |
| 1736890140 | 2.74 | -0.05 | -1.79 | 2.79 | 2.8 | 2.71 | 1600 |
| 1736803740 | 2.79 | -0.12 | -4.12 | 2.85 | 2.88 | 2.73 | 10400 |
| 1736544540 | 2.91 | 0.01 | 0.34 | 2.94 | 2.94 | 2.82 | 1500 |
| 1736458140 | 2.9 | -0.05 | -1.69 | 2.9 | 2.95 | 2.82 | 3100 |
| 1736371740 | 2.95 | 0 | 0.00 | 2.9 | 3 | 2.88 | 7000 |
| 1736285400 | 2.95 | -0.01 | -0.34 | 2.85 | 3 | 2.8 | 13200 |
| 1736198940 | 2.96 | 0 | 0.00 | 2.99 | 2.99 | 2.85 | 1700 |
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
