Premium
Fundo Invest Imobiliario RIO Negro FII (RNGO11)
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 | 0.16 | 0.370113347213 | 43.23 | 43.5 | 42.95 | 472 | 43.23622034 | FU |
| 4 | 0.79 | 1.8544600939 | 42.6 | 44.17 | 42.6 | 752 | 43.22665034 | FU |
| 12 | -4.82 | -9.99792574155 | 48.21 | 48.9 | 39.9 | 1500 | 44.02972876 | FU |
| 26 | -2.11 | -4.63736263736 | 45.5 | 48.95 | 39.9 | 2085 | 46.01977826 | FU |
| 52 | -2.24 | -4.9090510629 | 45.63 | 51 | 39.9 | 1926 | 46.35384864 | FU |
| 156 | -7.71 | -15.0880626223 | 51.1 | 56.99 | 39.9 | 2107 | 47.27961017 | FU |
| 260 | -60.63 | -58.28686791 | 104.02 | 106.8 | 39.9 | 2915 | 59.78099656 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 43.22 | 0 | 0.00 | 43.46 | 43.47 | 43.22 | 396 |
| 1738099740 | 43.22 | -0.04 | -0.09 | 43.22 | 43.27 | 43.22 | 579 |
| 1738013340 | 43.26 | 0.04 | 0.09 | 43.5 | 43.5 | 42.95 | 957 |
| 1737754200 | 43.22 | 0 | 0.00 | 43.4 | 43.4 | 43.22 | 400 |
| 1737667740 | 43.22 | 0 | 0.00 | 43.23 | 43.26 | 43.22 | 28 |
| 1737581400 | 43.22 | 0 | 0.00 | 43.22 | 43.22 | 43.22 | 0 |
| 1737495000 | 43.22 | -0.18 | -0.41 | 43.41 | 43.41 | 42.8 | 475 |
| 1737408600 | 43.4 | 0.1 | 0.23 | 43.69 | 43.7 | 43.22 | 554 |
| 1737149400 | 43.3 | 0.08 | 0.19 | 43.22 | 43.3 | 43.22 | 1574 |
| 1737062940 | 43.22 | 0 | 0.00 | 43.22 | 43.49 | 43.2 | 1523 |
| 1736976540 | 43.22 | 0 | 0.00 | 43.96 | 43.96 | 43.22 | 1670 |
| 1736890140 | 43.22 | 0 | 0.00 | 43.22 | 43.32 | 43.22 | 690 |
| 1736803740 | 43.22 | -0.2 | -0.46 | 43.22 | 43.42 | 43.22 | 412 |
| 1736544540 | 43.42 | 0.2 | 0.46 | 43.23 | 43.98 | 43.22 | 600 |
| 1736458140 | 43.22 | -0.07 | -0.16 | 43.22 | 43.5 | 43.22 | 278 |
| 1736371740 | 43.29 | 0.04 | 0.09 | 44.17 | 44.17 | 43.27 | 465 |
| 1736285400 | 43.25 | 0.03 | 0.07 | 43.22 | 43.98 | 43.22 | 553 |
| 1736198940 | 43.22 | 0.3 | 0.70 | 43.48 | 43.5 | 43 | 1791 |
| 1735939740 | 42.92 | -0.23 | -0.53 | 42.75 | 43.21 | 42.75 | 1059 |
| 1735853400 | 43.15 | 0.54 | 1.27 | 42.6 | 43.53 | 42.6 | 290 |
| 1735594200 | 42.61 | 0 | 0.00 | 44.47 | 44.47 | 42.61 | 551 |
| 1735334940 | 42.61 | -0.3 | -0.70 | 42.61 | 43.01 | 41.56 | 2335 |
| 1735248540 | 42.91 | -0.09 | -0.21 | 44.37 | 44.37 | 41.4 | 1263 |
| 1734989340 | 43 | 1.77 | 4.29 | 40.55 | 43.01 | 40.55 | 973 |
| 1734730200 | 41.23 | 0.54 | 1.33 | 40.69 | 41.29 | 40.51 | 1658 |
| 1734643800 | 40.69 | 0.05 | 0.12 | 40.23 | 40.69 | 40.12 | 1878 |
| 1734557400 | 40.64 | 0.63 | 1.57 | 40 | 41.52 | 40 | 2867 |
| 1734470940 | 40.01 | -0.24 | -0.60 | 40.68 | 40.68 | 39.9 | 1446 |
| 1734384540 | 40.25 | -0.17 | -0.42 | 40.41 | 40.8 | 40.1 | 1433 |
| 1734125340 | 40.42 | -1.47 | -3.51 | 41.88 | 44.48 | 40.4 | 2556 |
| 1734039000 | 41.89 | 0.44 | 1.06 | 41.45 | 42.5 | 41.4 | 844 |
| 1733952540 | 41.45 | 0.45 | 1.10 | 40.99 | 42.07 | 40.96 | 2128 |
| 1733866140 | 41 | -1.01 | -2.40 | 42.01 | 42.89 | 40.76 | 2387 |
| 1733779740 | 42.01 | -0.09 | -0.21 | 42.01 | 43 | 42.01 | 493 |
| 1733520600 | 42.1 | 0.58 | 1.40 | 43.47 | 43.5 | 42.1 | 977 |
| 1733434200 | 41.52 | -1.5 | -3.49 | 43.5 | 43.5 | 40.01 | 2736 |
| 1733347800 | 43.02 | -0.99 | -2.25 | 43.54 | 43.54 | 42.16 | 3926 |
| 1733261340 | 44.01 | 0.01 | 0.02 | 44 | 44.5 | 44 | 638 |
| 1733174940 | 44 | 0.09 | 0.20 | 43.53 | 44.38 | 41.8 | 2296 |
| 1732915740 | 43.91 | -0.29 | -0.66 | 44.2 | 45.49 | 43.8 | 2804 |
| 1732829400 | 44.2 | -0.89 | -1.97 | 45.09 | 45.28 | 44.2 | 2441 |
| 1732743000 | 45.09 | 0.66 | 1.49 | 44.43 | 45.28 | 44.15 | 378 |
| 1732656600 | 44.43 | 0.31 | 0.70 | 44.52 | 46.54 | 44.1 | 563 |
| 1732570140 | 44.12 | -0.88 | -1.96 | 44.51 | 45.48 | 44.11 | 2642 |
| 1732310940 | 45 | -1 | -2.17 | 46.09 | 46.33 | 45 | 1053 |
| 1732224600 | 46 | -0.5 | -1.08 | 46.5 | 47.03 | 45.58 | 895 |
| 1732051800 | 46.5 | 0.3 | 0.65 | 48.15 | 48.15 | 46.07 | 612 |
| 1731965340 | 46.2 | -1.3 | -2.74 | 47.52 | 47.8 | 46.2 | 1201 |
| 1731619800 | 47.5 | -0.66 | -1.37 | 48.17 | 48.17 | 47.3 | 1921 |
| 1731533400 | 48.16 | -0.01 | -0.02 | 48.18 | 48.18 | 47.75 | 2983 |
| 1731446940 | 48.17 | -0.06 | -0.12 | 48.23 | 48.4 | 48.17 | 5521 |
| 1731360540 | 48.23 | 0 | 0.00 | 47.61 | 48.24 | 47 | 3446 |
| 1731101400 | 48.23 | -0.17 | -0.35 | 48.4 | 48.9 | 47.6 | 1795 |
| 1731014940 | 48.4 | 0.1 | 0.21 | 48.21 | 48.7 | 48.2 | 3591 |
| 1730928600 | 48.3 | 0.1 | 0.21 | 48.2 | 48.43 | 48.2 | 317 |
| 1730842200 | 48.2 | -0.22 | -0.45 | 48.43 | 48.5 | 47.6 | 1172 |
| 1730755800 | 48.42 | 0.47 | 0.98 | 48.91 | 48.91 | 47.96 | 1223 |
| 1730496600 | 47.95 | -0.19 | -0.39 | 47.81 | 48.95 | 47.7 | 919 |
| 1730410200 | 48.14 | 0.08 | 0.17 | 48.17 | 48.42 | 47.9 | 466 |
| 1730323800 | 48.06 | 0.06 | 0.13 | 47.95 | 48.17 | 47.95 | 1496 |
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
