Premium
Itau Asset Rural Fiagro Imobiliario Fund (RURA11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.895140664962 | 7.82 | 7.9 | 7.76 | 268671 | 7.83918947 | FU |
| 4 | 0.03 | 0.381679389313 | 7.86 | 7.9 | 7.47 | 220125 | 7.72356518 | FU |
| 12 | 0.77 | 10.8146067416 | 7.12 | 7.93 | 6.88 | 315678 | 7.4296206 | FU |
| 26 | -0.26 | -3.19018404908 | 8.15 | 8.5 | 6.79 | 468992 | 7.44437584 | FU |
| 52 | -1.95 | -19.8170731707 | 9.84 | 10.11 | 6.79 | 406711 | 8.34287196 | FU |
| 156 | -2.8 | -26.1927034612 | 10.69 | 11.08 | 6.79 | 236349 | 9.19801496 | FU |
| 260 | -2.41 | -23.3980582524 | 10.3 | 11.08 | 6.79 | 229730 | 9.21327106 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 7.89 | 0.01 | 0.13 | 7.88 | 7.9 | 7.81 | 225651 |
| 1745530200 | 7.88 | 0.03 | 0.38 | 7.84 | 7.9 | 7.81 | 277314 |
| 1745443740 | 7.85 | 0.06 | 0.77 | 7.84 | 7.87 | 7.76 | 244819 |
| 1745357400 | 7.79 | 0.01 | 0.13 | 7.82 | 7.89 | 7.79 | 283881 |
| 1744925400 | 7.78 | -0.04 | -0.51 | 7.77 | 7.84 | 7.77 | 101089 |
| 1744839000 | 7.82 | 0.06 | 0.77 | 7.8 | 7.85 | 7.75 | 190754 |
| 1744752600 | 7.76 | -0.07 | -0.89 | 7.83 | 7.86 | 7.75 | 163277 |
| 1744666200 | 7.83 | 0.11 | 1.42 | 7.72 | 7.9 | 7.66 | 320358 |
| 1744407000 | 7.72 | 0.23 | 3.07 | 7.5 | 7.75 | 7.47 | 334855 |
| 1744320600 | 7.49 | -0.01 | -0.13 | 7.5 | 7.5 | 7.47 | 173632 |
| 1744234200 | 7.5 | -0.03 | -0.40 | 7.5 | 7.53 | 7.47 | 230441 |
| 1744147800 | 7.53 | 0 | 0.00 | 7.53 | 7.58 | 7.49 | 213099 |
| 1744061400 | 7.53 | -0.07 | -0.92 | 7.57 | 7.57 | 7.51 | 229067 |
| 1743802200 | 7.6 | -0.05 | -0.65 | 7.65 | 7.65 | 7.57 | 200025 |
| 1743715800 | 7.65 | 0 | 0.00 | 7.68 | 7.73 | 7.64 | 120052 |
| 1743629400 | 7.65 | -0.1 | -1.29 | 7.75 | 7.78 | 7.63 | 251450 |
| 1743542940 | 7.75 | -0.15 | -1.90 | 7.82 | 7.87 | 7.7 | 199726 |
| 1743456600 | 7.9 | 0.03 | 0.38 | 7.87 | 7.9 | 7.85 | 184830 |
| 1743197400 | 7.87 | 0.02 | 0.25 | 7.86 | 7.9 | 7.81 | 243583 |
| 1743111000 | 7.85 | 0.02 | 0.26 | 7.83 | 7.88 | 7.8 | 141728 |
| 1743024600 | 7.83 | -0.07 | -0.89 | 7.9 | 7.92 | 7.75 | 331473 |
| 1742938200 | 7.9 | 0.07 | 0.89 | 7.81 | 7.91 | 7.79 | 218330 |
| 1742851740 | 7.83 | 0.04 | 0.51 | 7.79 | 7.84 | 7.77 | 240429 |
| 1742592600 | 7.79 | -0.11 | -1.39 | 7.9 | 7.93 | 7.75 | 408938 |
| 1742506200 | 7.9 | 0 | 0.00 | 7.91 | 7.92 | 7.86 | 364782 |
| 1742419800 | 7.9 | 0.1 | 1.28 | 7.82 | 7.92 | 7.78 | 294662 |
| 1742333400 | 7.8 | 0.1 | 1.30 | 7.7 | 7.81 | 7.64 | 517160 |
| 1742247000 | 7.7 | 0 | 0.00 | 7.75 | 7.76 | 7.68 | 258300 |
| 1741987800 | 7.7 | 0.05 | 0.65 | 7.66 | 7.74 | 7.63 | 208534 |
| 1741901400 | 7.65 | -0.14 | -1.80 | 7.66 | 7.74 | 7.63 | 434605 |
| 1741814940 | 7.79 | 0.2 | 2.64 | 7.65 | 7.8 | 7.61 | 247892 |
| 1741728600 | 7.59 | -0.02 | -0.26 | 7.65 | 7.67 | 7.57 | 240894 |
| 1741642140 | 7.61 | -0.03 | -0.39 | 7.64 | 7.65 | 7.55 | 278110 |
| 1741382940 | 7.64 | 0.05 | 0.66 | 7.59 | 7.65 | 7.57 | 234994 |
| 1741296540 | 7.59 | 0.02 | 0.26 | 7.61 | 7.68 | 7.57 | 172147 |
| 1741210140 | 7.57 | 0.02 | 0.26 | 7.55 | 7.7 | 7.5 | 218446 |
| 1740778200 | 7.55 | 0.07 | 0.94 | 7.48 | 7.57 | 7.48 | 273674 |
| 1740691740 | 7.48 | 0.1 | 1.36 | 7.4 | 7.52 | 7.3 | 422722 |
| 1740605400 | 7.38 | -0.02 | -0.27 | 7.4 | 7.45 | 7.35 | 318962 |
| 1740519000 | 7.4 | 0.06 | 0.82 | 7.32 | 7.42 | 7.31 | 299694 |
| 1740432540 | 7.34 | 0.02 | 0.27 | 7.32 | 7.34 | 7.26 | 445146 |
| 1740173400 | 7.32 | 0.1 | 1.39 | 7.2 | 7.33 | 7.18 | 228524 |
| 1740087000 | 7.22 | 0.06 | 0.84 | 7.16 | 7.24 | 7.12 | 380219 |
| 1740000540 | 7.16 | -0.12 | -1.65 | 7.28 | 7.3 | 7.11 | 455587 |
| 1739914140 | 7.28 | 0.14 | 1.96 | 7.15 | 7.3 | 7.15 | 410390 |
| 1739827800 | 7.14 | 0.07 | 0.99 | 7.07 | 7.2 | 7.05 | 352056 |
| 1739568600 | 7.07 | 0.08 | 1.14 | 6.99 | 7.1 | 6.99 | 347669 |
| 1739482140 | 6.99 | 0.03 | 0.43 | 6.96 | 7.05 | 6.93 | 741233 |
| 1739395740 | 6.96 | -0.12 | -1.69 | 7.08 | 7.08 | 6.96 | 516606 |
| 1739309400 | 7.08 | 0.12 | 1.72 | 6.98 | 7.09 | 6.96 | 401887 |
| 1739222940 | 6.96 | 0.04 | 0.58 | 6.93 | 7 | 6.91 | 340847 |
| 1738963800 | 6.92 | -0.02 | -0.29 | 6.94 | 7.04 | 6.88 | 857082 |
| 1738877340 | 6.94 | -0.02 | -0.29 | 6.96 | 6.99 | 6.92 | 451728 |
| 1738790940 | 6.96 | -0.05 | -0.71 | 7.01 | 7.04 | 6.95 | 365393 |
| 1738704600 | 7.01 | -0.01 | -0.14 | 7.01 | 7.07 | 6.96 | 466181 |
| 1738618200 | 7.02 | -0.19 | -2.64 | 7.15 | 7.2 | 7 | 580689 |
| 1738358940 | 7.21 | 0.09 | 1.26 | 7.12 | 7.22 | 7.08 | 248000 |
| 1738272540 | 7.12 | 0.07 | 0.99 | 7.05 | 7.15 | 6.97 | 474212 |
| 1738186200 | 7.05 | 0.02 | 0.28 | 7.03 | 7.09 | 6.99 | 445418 |
| 1738099740 | 7.03 | -0.06 | -0.85 | 7.02 | 7.09 | 7 | 493033 |
| 1738013340 | 7.09 | -0.07 | -0.98 | 7.11 | 7.18 | 7.01 | 843918 |
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
