Premium
Riza Lecci Fundo De Investimento Imobiliario Responsabilidade (RZLC11)
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 | 2.67 | 0.265444495258 | 1005.86 | 1008.53 | 1004 | 2010 | 1007.98862388 | FU |
| 4 | -0.43 | -0.0426181414526 | 1008.96 | 1012.1 | 1001.61 | 1531 | 1008.24946609 | FU |
| 12 | -0.63 | -0.0624281580721 | 1009.16 | 1012.1 | 1001.38 | 1739 | 1005.29884925 | FU |
| 26 | 4.2 | 0.418189240588 | 1004.33 | 1012.1 | 1001.33 | 1620 | 1004.98383635 | FU |
| 52 | 4.2 | 0.418189240588 | 1004.33 | 1012.1 | 1001.33 | 1620 | 1004.98383635 | FU |
| 156 | 4.2 | 0.418189240588 | 1004.33 | 1012.1 | 1001.33 | 1620 | 1004.98383635 | FU |
| 260 | 4.2 | 0.418189240588 | 1004.33 | 1012.1 | 1001.33 | 1620 | 1004.98383635 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 1008.53 | 0.53 | 0.05 | 1008 | 1008.53 | 1008 | 70 |
| 1740432540 | 1008 | 0.54 | 0.05 | 1008 | 1008 | 1008 | 9934 |
| 1740173400 | 1007.46 | 0.53 | 0.05 | 1007.46 | 1007.46 | 1007.46 | 57 |
| 1740087000 | 1006.93 | 0.54 | 0.05 | 1004.53 | 1006.93 | 1004 | 31 |
| 1740000540 | 1006.39 | 0.53 | 0.05 | 1006.39 | 1006.39 | 1006.39 | 18 |
| 1739914140 | 1005.86 | 0.53 | 0.05 | 1005.86 | 1005.86 | 1005.86 | 10 |
| 1739827800 | 1005.33 | 0.53 | 0.05 | 1004.8 | 1005.33 | 1004.8 | 205 |
| 1739568600 | 1004.8 | 0.53 | 0.05 | 1004.8 | 1004.8 | 1004.8 | 5500 |
| 1739482140 | 1004.27 | 0.54 | 0.05 | 1004.27 | 1004.27 | 1004.27 | 4 |
| 1739395740 | 1003.73 | 0.53 | 0.05 | 1003.72 | 1003.73 | 1003.72 | 60 |
| 1739309400 | 1003.2 | 0.53 | 0.05 | 1003.2 | 1003.2 | 1003.2 | 1 |
| 1739222940 | 1002.67 | 0.53 | 0.05 | 1002.67 | 1002.67 | 1002.67 | 22 |
| 1738963800 | 1002.14 | 0.53 | 0.05 | 1002.14 | 1002.14 | 1002.14 | 1 |
| 1738877340 | 1001.61 | -10.49 | -1.04 | 1001.61 | 1001.61 | 1001.61 | 21 |
| 1738790940 | 1012.1 | 0.54 | 0.05 | 1012.1 | 1012.1 | 1012.1 | 70 |
| 1738704600 | 1011.56 | 0.53 | 0.05 | 1011.56 | 1011.56 | 1011.56 | 1 |
| 1738618200 | 1011.03 | 0.53 | 0.05 | 1010 | 1011.03 | 1010 | 7 |
| 1738358940 | 1010.5 | 0.55 | 0.05 | 1010.5 | 1010.5 | 1010.5 | 1 |
| 1738272540 | 1009.95 | 0.51 | 0.05 | 1009.95 | 1009.95 | 1009.44 | 9772 |
| 1738186200 | 1009.44 | 0.48 | 0.05 | 1009.45 | 1009.45 | 1009.44 | 4902 |
| 1738099740 | 1008.96 | 0.51 | 0.05 | 1008.96 | 1008.96 | 1008.96 | 6 |
| 1738013340 | 1008.45 | 0.99 | 0.10 | 1008.46 | 1008.46 | 1008.45 | 1012 |
| 1737754200 | 1007.46 | 0 | 0.00 | 1007.46 | 1007.46 | 1007.46 | 954 |
| 1737667740 | 1007.46 | 0.5 | 0.05 | 1007.46 | 1007.46 | 1007.46 | 250 |
| 1737581400 | 1006.96 | 0.51 | 0.05 | 1006.96 | 1006.96 | 1006.96 | 250 |
| 1737495000 | 1006.45 | 0.48 | 0.05 | 1006.46 | 1006.46 | 1006.45 | 259 |
| 1737408600 | 1005.97 | 0.51 | 0.05 | 1005.97 | 1005.97 | 1005.97 | 250 |
| 1737149400 | 1005.46 | 0.49 | 0.05 | 1005.47 | 1005.47 | 1005.46 | 3304 |
| 1737062940 | 1004.97 | 0.49 | 0.05 | 1004.97 | 1004.97 | 1004.97 | 250 |
| 1736976540 | 1004.48 | 0.51 | 0.05 | 1004.48 | 1004.48 | 1004.48 | 253 |
| 1736890140 | 1003.97 | 0.49 | 0.05 | 1003.98 | 1003.98 | 1003.97 | 260 |
| 1736803740 | 1003.48 | 0.5 | 0.05 | 1003.48 | 1003.48 | 1003.48 | 250 |
| 1736544540 | 1002.98 | 0.49 | 0.05 | 1002.99 | 1002.99 | 1002.98 | 268 |
| 1736458140 | 1002.49 | 0.49 | 0.05 | 1002.49 | 1002.49 | 1002.49 | 250 |
| 1736371740 | 1002 | 0.5 | 0.05 | 1002 | 1002 | 1002 | 250 |
| 1736285400 | 1001.5 | -9.67 | -0.96 | 1001.5 | 1001.5 | 1001.5 | 27950 |
| 1736198940 | 1011.17 | 1.5 | 0.15 | 1010.16 | 1011.17 | 1010.16 | 1078 |
| 1735939740 | 1009.67 | 0.5 | 0.05 | 1009.66 | 1009.67 | 1009.66 | 1054 |
| 1735853400 | 1009.17 | 0.5 | 0.05 | 1009.17 | 1009.17 | 1009.17 | 2500 |
| 1735594200 | 1008.67 | 0.5 | 0.05 | 1008.67 | 1008.67 | 1008.67 | 1000 |
| 1735334940 | 1008.17 | 0.5 | 0.05 | 1008.17 | 1008.17 | 1008.17 | 1000 |
| 1735248540 | 1007.67 | 0.51 | 0.05 | 1007.67 | 1007.67 | 1007.67 | 1000 |
| 1734989340 | 1007.16 | 0.5 | 0.05 | 1007.17 | 1007.17 | 1007.16 | 1001 |
| 1734730200 | 1006.66 | 0.48 | 0.05 | 1006.67 | 1006.67 | 1006.66 | 1001 |
| 1734643800 | 1006.18 | 0.51 | 0.05 | 1006.18 | 1006.18 | 1006.18 | 1000 |
| 1734557400 | 1005.67 | 0.49 | 0.05 | 1005.68 | 1005.68 | 1005.67 | 1001 |
| 1734470940 | 1005.18 | 0.5 | 0.05 | 1005.18 | 1005.18 | 1005.18 | 3513 |
| 1734384540 | 1004.68 | 0.49 | 0.05 | 1004.68 | 1004.68 | 1004.68 | 1007 |
| 1734125340 | 1004.19 | 0.5 | 0.05 | 1004.19 | 1004.19 | 1004.19 | 1000 |
| 1734039000 | 1003.69 | 0.47 | 0.05 | 1003.69 | 1003.69 | 1003.69 | 1000 |
| 1733952540 | 1003.22 | 0.45 | 0.04 | 1003.23 | 1003.23 | 1003.22 | 1324 |
| 1733866140 | 1002.77 | 0.47 | 0.05 | 1002.77 | 1002.77 | 1002.77 | 1000 |
| 1733779740 | 1002.3 | 0.45 | 0.04 | 1002.31 | 1002.31 | 1002.3 | 1054 |
| 1733520600 | 1001.85 | 0.47 | 0.05 | 1001.85 | 1001.85 | 1001.85 | 4900 |
| 1733434200 | 1001.38 | -8.24 | -0.82 | 1001.39 | 1001.39 | 1001.38 | 1290 |
| 1733347800 | 1009.62 | 0.46 | 0.05 | 1009.63 | 1009.63 | 1009.62 | 1507 |
| 1733261340 | 1009.16 | 0.46 | 0.05 | 1009.16 | 1009.16 | 1009.16 | 1500 |
| 1733174940 | 1008.7 | 0.46 | 0.05 | 1008.7 | 1008.7 | 1008.7 | 1000 |
| 1732915740 | 1008.24 | 0.47 | 0.05 | 1008.24 | 1008.24 | 1008.24 | 1000 |
| 1732829400 | 1007.77 | 0.46 | 0.05 | 1007.77 | 1007.77 | 1007.77 | 514 |
| 1732743000 | 1007.31 | 0.46 | 0.05 | 1007.31 | 1007.31 | 1007.31 | 1039 |
| 1732656600 | 1006.85 | 0.46 | 0.05 | 1006.85 | 1006.85 | 1006.85 | 1000 |
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
