Premium
Metalurgica Riosulense S.A. (RSUL4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 64.23 | -0.66 | -1.02 | 64.89 | 65.95 | 62.54 | 231 |
| 1740691740 | 64.89 | 2.85 | 4.59 | 63.46 | 64.89 | 60.31 | 93 |
| 1740605400 | 62.04 | 1.04 | 1.70 | 63.52 | 63.53 | 62.04 | 35 |
| 1740519000 | 61 | -1.92 | -3.05 | 61.99 | 61.99 | 61 | 17 |
| 1740432540 | 62.92 | 2.61 | 4.33 | 62.06 | 62.92 | 60.29 | 74 |
| 1740173400 | 60.31 | 0.17 | 0.28 | 60.31 | 60.31 | 60.31 | 1 |
| 1740087000 | 60.14 | -2.05 | -3.30 | 62.57 | 63.52 | 59.62 | 59 |
| 1740000540 | 62.19 | 1.29 | 2.12 | 59.28 | 62.19 | 59.28 | 28 |
| 1739914140 | 60.9 | -1.3 | -2.09 | 62.9 | 62.95 | 60.9 | 65 |
| 1739827800 | 62.2 | 1.07 | 1.75 | 61.45 | 62.5 | 61.45 | 68 |
| 1739568600 | 61.13 | 0.33 | 0.54 | 58.97 | 61.13 | 58.56 | 131 |
| 1739482140 | 60.8 | 0.63 | 1.05 | 60.83 | 60.83 | 59.5 | 50 |
| 1739395740 | 60.17 | 1.13 | 1.91 | 60.17 | 60.17 | 60.17 | 20 |
| 1739309400 | 59.04 | 1.03 | 1.78 | 60.92 | 60.98 | 59.04 | 91 |
| 1739222940 | 58.01 | -0.92 | -1.56 | 59.6 | 59.99 | 58.01 | 87 |
| 1738963800 | 58.93 | -2.05 | -3.36 | 60.96 | 60.96 | 58.49 | 118 |
| 1738877340 | 60.98 | 1.28 | 2.14 | 59.59 | 60.98 | 59.59 | 58 |
| 1738790940 | 59.7 | -1.25 | -2.05 | 59.7 | 59.7 | 59.7 | 1 |
| 1738704600 | 60.95 | 2.69 | 4.62 | 59 | 60.95 | 59 | 120 |
| 1738618200 | 58.26 | -2.29 | -3.78 | 60.97 | 60.97 | 58.26 | 18 |
| 1738358940 | 60.55 | 2.02 | 3.45 | 58.99 | 60.55 | 58.99 | 27 |
| 1738272540 | 58.53 | 1 | 1.74 | 57.23 | 58.53 | 57.23 | 9 |
| 1738186200 | 57.53 | 1.38 | 2.46 | 56.15 | 58.53 | 56.15 | 353 |
| 1738099740 | 56.15 | 0.02 | 0.04 | 55.64 | 56.15 | 55.26 | 31 |
| 1738013340 | 56.13 | 2.98 | 5.61 | 55 | 56.13 | 54.91 | 26 |
| 1737754200 | 53.15 | -1.12 | -2.06 | 53.15 | 53.15 | 53.15 | 20 |
| 1737667740 | 54.27 | -0.89 | -1.61 | 54.27 | 54.27 | 54.27 | 10 |
| 1737581400 | 55.16 | 0 | 0.00 | 55.16 | 55.16 | 55.16 | 0 |
| 1737495000 | 55.16 | 1.15 | 2.13 | 56.08 | 56.08 | 54.03 | 40 |
| 1737408600 | 54.01 | -2.09 | -3.73 | 56.14 | 56.14 | 54 | 164 |
| 1737149400 | 56.1 | 2.09 | 3.87 | 54.02 | 56.12 | 54.02 | 118 |
| 1737062940 | 54.01 | -2.13 | -3.79 | 54.01 | 54.8 | 54.01 | 51 |
| 1736976540 | 56.14 | 0.35 | 0.63 | 55.78 | 56.14 | 54.03 | 61 |
| 1736890140 | 55.79 | 0.99 | 1.81 | 54.94 | 55.79 | 54.94 | 12 |
| 1736803740 | 54.8 | -1.28 | -2.28 | 54.65 | 54.8 | 54.14 | 67 |
| 1736544540 | 56.08 | 0.07 | 0.12 | 55 | 56.08 | 54.95 | 103 |
| 1736458140 | 56.01 | 2.92 | 5.50 | 56.13 | 56.13 | 53.09 | 5 |
| 1736371740 | 53.09 | -1.91 | -3.47 | 55.07 | 55.07 | 53.09 | 43 |
| 1736285400 | 55 | -0.48 | -0.87 | 56.07 | 56.07 | 54.99 | 49 |
| 1736198940 | 55.48 | 0.32 | 0.58 | 55.91 | 55.91 | 54.99 | 59 |
| 1735939740 | 55.16 | -0.13 | -0.24 | 53.95 | 55.16 | 53.68 | 119 |
| 1735853400 | 55.29 | 0.3 | 0.55 | 54.95 | 56 | 53.94 | 172 |
| 1735594200 | 54.99 | -3.33 | -5.71 | 54.9 | 55 | 54.74 | 92 |
| 1735334940 | 58.32 | 3.32 | 6.04 | 58.39 | 58.39 | 54.9 | 75 |
| 1735248540 | 55 | -1 | -1.79 | 53.35 | 57.77 | 53.35 | 71 |
| 1734989340 | 56 | 0.01 | 0.02 | 51.68 | 57.4 | 51.68 | 393 |
| 1734730200 | 55.99 | -0.02 | -0.04 | 52.33 | 56 | 52.33 | 157 |
| 1734643800 | 56.01 | 4.01 | 7.71 | 52 | 56.01 | 51 | 86 |
| 1734557400 | 52 | -4.01 | -7.16 | 55.78 | 55.78 | 52 | 121 |
| 1734470940 | 56.01 | 2.06 | 3.82 | 55.99 | 56.01 | 54.5 | 126 |
| 1734384540 | 53.95 | 0.45 | 0.84 | 53.99 | 54.64 | 52.77 | 107 |
| 1734125340 | 53.5 | 1 | 1.90 | 53.64 | 56.16 | 52.38 | 46 |
| 1734039000 | 52.5 | -0.11 | -0.21 | 54.03 | 54.03 | 52.5 | 210 |
| 1733952540 | 52.61 | -2.08 | -3.80 | 54.27 | 54.53 | 52.61 | 241 |
| 1733866140 | 54.69 | -0.41 | -0.74 | 53.94 | 57.64 | 53.94 | 173 |
| 1733779740 | 55.1 | 0.6 | 1.10 | 55.05 | 55.1 | 54.46 | 36 |
| 1733520600 | 54.5 | -0.66 | -1.20 | 55.94 | 55.94 | 54 | 59 |
| 1733434200 | 55.16 | -0.14 | -0.25 | 55.25 | 55.27 | 54.21 | 246 |
| 1733347800 | 55.3 | -0.1 | -0.18 | 55.5 | 55.5 | 54.45 | 85 |
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
