Hot Features
프리미엄
Cupom de IPCA - Janeiro 2026 (DAPF26)
BMF
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.63157894737 | 7.6 | 7.9 | 7.6 | 434 | 7.80905602 | F |
| 4 | 0.2 | 2.63157894737 | 7.6 | 7.9 | 7.29 | 652 | 7.54802311 | F |
| 12 | 0.32 | 4.27807486631 | 7.48 | 92523.45 | 7.27 | 544 | 737.34619636 | F |
| 26 | 1.23 | 18.7214611872 | 6.57 | 92523.45 | 6.4 | 391 | 505.58427344 | F |
| 52 | 1.7 | 27.868852459 | 6.1 | 92523.45 | 6.1 | 402 | 438.29452106 | F |
| 156 | 2.17 | 38.5435168739 | 5.63 | 92523.45 | 5.63 | 399 | 438.08108301 | F |
| 260 | 2.17 | 38.5435168739 | 5.63 | 92523.45 | 5.63 | 399 | 438.08108301 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 7.8 | -0.1 | -1.27 | 7.8 | 7.8 | 7.8 | 800 |
| 1740780000 | 7.9 | 0.15 | 1.94 | 7.84 | 7.9 | 7.84 | 685 |
| 1740693600 | 7.75 | 0.1 | 1.31 | 7.75 | 7.75 | 7.75 | 360 |
| 1740607200 | 7.65 | 0.14 | 1.80 | 7.6 | 7.65 | 7.6 | 258 |
| 1740520800 | 7.515 | 0.11 | 1.55 | 7.5 | 7.515 | 7.46 | 4573 |
| 1740434400 | 7.4 | 0.08 | 1.09 | 7.4 | 7.45 | 7.4 | 530 |
| 1740175200 | 7.32 | 0.03 | 0.41 | 7.3 | 7.32 | 7.29 | 208 |
| 1740088800 | 7.29 | -0.08 | -1.09 | 7.34 | 7.34 | 7.29 | 40 |
| 1740002400 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 131 |
| 1739916000 | 7.37 | -0.08 | -1.07 | 7.37 | 7.37 | 7.37 | 384 |
| 1739829600 | 7.45 | -0.12 | -1.59 | 7.45 | 7.45 | 7.45 | 111 |
| 1739570400 | 7.57 | 0.02 | 0.26 | 7.41 | 7.57 | 7.41 | 1614 |
| 1739484000 | 7.55 | 0 | 0.00 | 7.46 | 7.55 | 7.46 | 248 |
| 1739397600 | 7.55 | 0.03 | 0.40 | 7.55 | 7.57 | 7.55 | 754 |
| 1739311200 | 7.52 | 0.03 | 0.40 | 7.52 | 7.52 | 7.52 | 78 |
| 1739224800 | 7.49 | -0.06 | -0.79 | 7.49 | 7.49 | 7.49 | 329 |
| 1738965600 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 525 |
| 1738879200 | 7.55 | -0.04 | -0.46 | 7.55 | 7.55 | 7.55 | 24 |
| 1738792800 | 7.585 | 0.04 | 0.60 | 7.6 | 7.6 | 7.57 | 876 |
| 1738706400 | 7.54 | 0.27 | 3.71 | 7.38 | 7.54 | 7.38 | 237 |
| 1738620000 | 7.27 | -0.11 | -1.49 | 7.3 | 7.3 | 7.27 | 330 |
| 1738360800 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.35 | 1669 |
| 1738274400 | 7.38 | -0.22 | -2.83 | 7.39 | 7.39 | 7.38 | 900 |
| 1738188000 | 7.595 | 0.04 | 0.60 | 7.595 | 7.595 | 7.595 | 500 |
| 1738101600 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 300 |
| 1738015200 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 180 |
| 1737756000 | 7.55 | -0.16 | -2.08 | 7.57 | 7.58 | 7.54 | 279 |
| 1737669600 | 7.71 | 0.04 | 0.52 | 7.71 | 7.71 | 7.71 | 10 |
| 1737583200 | 7.67 | -0.03 | -0.39 | 7.67 | 7.67 | 7.67 | 179 |
| 1737496800 | 7.7 | 0.13 | 1.72 | 7.68 | 7.7 | 7.68 | 81 |
| 1737410400 | 7.57 | 0.03 | 0.40 | 7.57 | 7.57 | 7.57 | 776 |
| 1737151200 | 7.54 | -0.08 | -1.05 | 7.55 | 7.55 | 7.54 | 1522 |
| 1737064800 | 7.62 | 0.02 | 0.26 | 7.65 | 7.65 | 7.62 | 1010 |
| 1736978400 | 7.6 | 0.02 | 0.26 | 7.6 | 7.6 | 7.6 | 663 |
| 1736892000 | 7.58 | -0.06 | -0.79 | 7.62 | 7.62 | 7.58 | 1817 |
| 1736805600 | 7.64 | -0.02 | -0.26 | 7.64 | 7.64 | 7.64 | 160 |
| 1736546400 | 7.66 | 0.18 | 2.41 | 7.6 | 7.66 | 7.6 | 210 |
| 1736460000 | 7.48 | -0.01 | -0.13 | 7.48 | 7.48 | 7.48 | 180 |
| 1736373600 | 7.49 | -0.01 | -0.13 | 7.49 | 7.49 | 7.49 | 5 |
| 1736287200 | 7.5 | 0.08 | 1.08 | 7.5 | 7.5 | 7.5 | 179 |
| 1736200800 | 7.42 | -0.11 | -1.46 | 7.4 | 7.42 | 7.4 | 725 |
| 1735941600 | 7.53 | -0.09 | -1.18 | 7.57 | 7.6 | 7.52 | 984 |
| 1735855200 | 7.62 | -92 | -99.99 | 7.57 | 7.65 | 7.57 | 290 |
| 1735595760 | 92523.45 | 92 | 1,192,212.50 | 7.73 | 92523.45 | 7.73 | 236 |
| 1735336800 | 7.76 | -0.11 | -1.40 | 7.76 | 7.76 | 7.76 | 434 |
| 1735250400 | 7.87 | -0.07 | -0.88 | 7.87 | 7.87 | 7.87 | 680 |
| 1734991200 | 7.94 | 0.09 | 1.15 | 7.94 | 7.94 | 7.94 | 165 |
| 1734732000 | 7.85 | -0.3 | -3.68 | 7.85 | 7.85 | 7.85 | 390 |
| 1734645600 | 8.15 | -0.33 | -3.89 | 8.18 | 8.18 | 8.15 | 652 |
| 1734559200 | 8.48 | 0.26 | 3.16 | 8.48 | 8.48 | 8.48 | 401 |
| 1734472800 | 8.22 | 0.09 | 1.11 | 8.23 | 8.3 | 8.22 | 660 |
| 1734386400 | 8.13 | 0.08 | 0.99 | 8.13 | 8.13 | 8.13 | 209 |
| 1734127200 | 8.05 | 0.09 | 1.13 | 7.96 | 8.05 | 7.96 | 348 |
| 1734040800 | 7.96 | 0.48 | 6.42 | 7.96 | 7.96 | 7.96 | 400 |
| 1733954400 | 7.48 | -0.08 | -1.06 | 7.48 | 7.48 | 7.48 | 141 |
| 1733868000 | 7.56 | -0.06 | -0.79 | 7.51 | 7.56 | 7.48 | 811 |
| 1733781600 | 7.62 | 0.08 | 1.06 | 7.62 | 7.62 | 7.62 | 201 |
| 1733522400 | 7.54 | 0.14 | 1.89 | 7.54 | 7.54 | 7.54 | 353 |
