Premium
Rossi Residencial Sa (RSID3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 2.89 | -0.01 | -0.34 | 2.97 | 3.04 | 2.89 | 7386 |
| 1741901400 | 2.9 | -0.02 | -0.68 | 3.09 | 3.09 | 2.84 | 7729 |
| 1741814940 | 2.92 | 0.01 | 0.34 | 2.84 | 3.1 | 2.84 | 16177 |
| 1741728600 | 2.91 | 0.05 | 1.75 | 2.85 | 2.91 | 2.81 | 5371 |
| 1741642140 | 2.86 | 0.09 | 3.25 | 2.75 | 2.86 | 2.75 | 2895 |
| 1741382940 | 2.77 | -0.05 | -1.77 | 2.8 | 2.81 | 2.73 | 201 |
| 1741296540 | 2.82 | -0.08 | -2.76 | 2.91 | 2.91 | 2.82 | 344 |
| 1741210140 | 2.9 | -0.13 | -4.29 | 2.9 | 3 | 2.9 | 250 |
| 1740778200 | 3.0299999 | -0.04 | -1.30 | 3.08 | 3.25 | 3.0299999 | 11553 |
| 1740691740 | 3.07 | -0.04 | -1.29 | 3.1 | 3.2599999 | 3.07 | 5077 |
| 1740605400 | 3.11 | -0.14 | -4.31 | 3.2799999 | 3.2799999 | 3.11 | 9792 |
| 1740519000 | 3.25 | 0.17 | 5.52 | 3.2799999 | 3.2799999 | 3.16 | 5346 |
| 1740432540 | 3.08 | 0.03 | 0.98 | 3.13 | 3.3 | 3.06 | 3835 |
| 1740173400 | 3.05 | 0.01 | 0.33 | 3.13 | 3.13 | 3.04 | 13771 |
| 1740087000 | 3.04 | 0.08 | 2.70 | 3 | 3.06 | 3 | 861 |
| 1740000540 | 2.96 | -0.07 | -2.31 | 2.96 | 3.14 | 2.96 | 11053 |
| 1739914140 | 3.0299999 | -0.15 | -4.72 | 3.19 | 3.19 | 3.0099999 | 10972 |
| 1739827800 | 3.18 | 0.01 | 0.32 | 3.18 | 3.19 | 3.06 | 20967 |
| 1739568600 | 3.17 | 0.04 | 1.28 | 3.05 | 3.17 | 2.98 | 14370 |
| 1739482140 | 3.13 | 0.08 | 2.62 | 3.06 | 3.13 | 3.02 | 22946 |
| 1739395740 | 3.05 | 0.06 | 2.01 | 3.05 | 3.05 | 2.9 | 10755 |
| 1739309400 | 2.99 | 0.04 | 1.36 | 2.99 | 3.05 | 2.91 | 16728 |
| 1739222940 | 2.95 | -0.02 | -0.67 | 2.92 | 2.95 | 2.9 | 63 |
| 1738963800 | 2.97 | -0.04 | -1.33 | 2.98 | 3.0299999 | 2.94 | 18054 |
| 1738877340 | 3.0099999 | 0.02 | 0.67 | 3.1 | 3.1 | 2.96 | 16423 |
| 1738790940 | 2.99 | -0.1 | -3.24 | 3.1 | 3.1 | 2.95 | 37349 |
| 1738704600 | 3.09 | 0.1 | 3.34 | 3 | 3.09 | 2.9 | 47513 |
| 1738618200 | 2.99 | -0.02 | -0.66 | 3.02 | 3.02 | 2.92 | 9647 |
| 1738358940 | 3.0099999 | 0.02 | 0.67 | 2.96 | 3.02 | 2.9 | 12883 |
| 1738272540 | 2.99 | 0.13 | 4.55 | 2.9 | 3.0299999 | 2.9 | 2952 |
| 1738186200 | 2.86 | -0.07 | -2.39 | 2.85 | 2.98 | 2.85 | 16881 |
| 1738099740 | 2.93 | -0.01 | -0.34 | 2.69 | 3.02 | 2.69 | 30563 |
| 1738013340 | 2.94 | 0.13 | 4.63 | 2.93 | 2.94 | 2.82 | 17654 |
| 1737754200 | 2.81 | -0.06 | -2.09 | 2.94 | 2.94 | 2.81 | 1617 |
| 1737667740 | 2.87 | 0.05 | 1.77 | 2.85 | 2.87 | 2.8 | 5568 |
| 1737581400 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1737495000 | 2.82 | -0.05 | -1.74 | 2.94 | 2.94 | 2.72 | 5094 |
| 1737408600 | 2.87 | 0.01 | 0.35 | 2.71 | 2.89 | 2.71 | 18447 |
| 1737149400 | 2.86 | 0.08 | 2.88 | 2.72 | 2.86 | 2.72 | 4763 |
| 1737062940 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.81 | 2.74 | 26207 |
| 1736976540 | 2.75 | 0 | 0.00 | 2.7 | 2.75 | 2.69 | 170 |
| 1736890140 | 2.75 | -0.06 | -2.14 | 2.71 | 2.79 | 2.71 | 251 |
| 1736803740 | 2.81 | 0 | 0.00 | 2.82 | 2.84 | 2.64 | 25008 |
| 1736544540 | 2.81 | 0.09 | 3.31 | 2.7599999 | 2.89 | 2.5 | 48911 |
| 1736458140 | 2.72 | -0.14 | -4.90 | 2.8 | 3.2599999 | 2.72 | 88045 |
| 1736371740 | 2.86 | -0.04 | -1.38 | 2.97 | 2.97 | 2.83 | 10463 |
| 1736285400 | 2.9 | 0.01 | 0.35 | 2.8 | 2.93 | 2.77 | 30451 |
| 1736198940 | 2.89 | 0.07 | 2.48 | 2.94 | 2.94 | 2.7599999 | 16168 |
| 1735939740 | 2.82 | 0.12 | 4.44 | 2.94 | 2.94 | 2.5099999 | 34267 |
| 1735853400 | 2.7 | -0.06 | -2.17 | 2.7 | 2.94 | 2.52 | 35354 |
| 1735594200 | 2.7599999 | 0.29 | 11.74 | 2.5 | 2.85 | 2.48 | 42984 |
| 1735334940 | 2.47 | -0.08 | -3.14 | 2.55 | 2.58 | 2.45 | 18135 |
| 1735248540 | 2.55 | 0.12 | 4.94 | 2.45 | 2.55 | 2.16 | 7819 |
| 1734989340 | 2.43 | -0.06 | -2.41 | 2.54 | 2.57 | 2.4 | 23097 |
| 1734730200 | 2.49 | 0.01 | 0.40 | 2.56 | 2.56 | 2.44 | 27433 |
| 1734643800 | 2.48 | 0.02 | 0.81 | 2.5 | 2.61 | 2.44 | 24766 |
| 1734557400 | 2.46 | 0 | 0.00 | 2.57 | 2.57 | 2.46 | 50 |
| 1734470940 | 2.46 | 0.05 | 2.07 | 2.5099999 | 2.56 | 2.45 | 36460 |
| 1734384540 | 2.41 | -0.1 | -3.98 | 2.52 | 2.52 | 2.41 | 30 |
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
