Hot Features
프리미엄
Fundo Invest Imobiliario Grand Plaza Shopping (ABCP11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -1.50908119658 | 74.88 | 75.88 | 73 | 852 | 74.46815023 | FU |
| 4 | 2.25 | 3.14685314685 | 71.5 | 76 | 71.01 | 816 | 73.84204301 | FU |
| 12 | -0.74 | -0.99342193583 | 74.49 | 80 | 71 | 752 | 73.56657015 | FU |
| 26 | 2.35 | 3.29131652661 | 71.4 | 84.95 | 69.36 | 803 | 73.92607578 | FU |
| 52 | -2.37 | -3.11350499212 | 76.12 | 84.95 | 64.99 | 789 | 72.2534372 | FU |
| 156 | 0.19 | 0.258292550299 | 73.56 | 84.95 | 63.67 | 976 | 71.25097665 | FU |
| 260 | -25.25 | -25.5050505051 | 99 | 101.99 | 60.01 | 1651 | 75.42118263 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728600 | 74 | -0.34 | -0.46 | 74.34 | 74.42 | 73 | 1024 |
| 1741642140 | 74.34 | -0.76 | -1.01 | 74.33 | 75.1 | 74.33 | 621 |
| 1741382940 | 75.1 | 0.12 | 0.16 | 74.98 | 75.88 | 74.34 | 1223 |
| 1741296540 | 74.98 | 1.66 | 2.26 | 73.95 | 75.87 | 73.34 | 834 |
| 1741210140 | 73.32 | -2.06 | -2.73 | 74.88 | 74.88 | 73.06 | 558 |
| 1740778200 | 75.38 | 0.9 | 1.21 | 75 | 76 | 74.5 | 1611 |
| 1740691740 | 74.48 | 0.2 | 0.27 | 74.28 | 75 | 74.28 | 235 |
| 1740605400 | 74.28 | -0.14 | -0.19 | 74.43 | 74.97 | 74.01 | 536 |
| 1740519000 | 74.42 | 0.76 | 1.03 | 73.66 | 74.55 | 73.04 | 602 |
| 1740432540 | 73.66 | -0.75 | -1.01 | 74.41 | 74.5 | 73.01 | 942 |
| 1740173400 | 74.41 | 1.75 | 2.41 | 72.66 | 75.12 | 72.65 | 691 |
| 1740087000 | 72.66 | -0.35 | -0.48 | 73.03 | 75.01 | 72.66 | 686 |
| 1740000540 | 73.01 | -0.99 | -1.34 | 74 | 75.48 | 72.9 | 1413 |
| 1739914140 | 74 | 0.94 | 1.29 | 73 | 74.5 | 73 | 910 |
| 1739827800 | 73.06 | 0.7 | 0.97 | 72.36 | 73.21 | 72.36 | 924 |
| 1739568600 | 72.36 | 0.36 | 0.50 | 72 | 72.95 | 72 | 423 |
| 1739482140 | 72 | 0.34 | 0.47 | 71.65 | 72.95 | 71.01 | 829 |
| 1739395740 | 71.66 | 0.16 | 0.22 | 71.5 | 72.49 | 71.5 | 632 |
| 1739309400 | 71.5 | -0.16 | -0.22 | 72.38 | 72.97 | 71.5 | 388 |
| 1739222940 | 71.66 | -0.04 | -0.06 | 71.66 | 72.95 | 71.66 | 354 |
| 1738963800 | 71.7 | 0.7 | 0.99 | 71 | 73 | 71 | 2178 |
| 1738877340 | 71 | -0.13 | -0.18 | 71.13 | 72.04 | 71 | 533 |
| 1738790940 | 71.13 | -0.87 | -1.21 | 72.51 | 73.11 | 71 | 775 |
| 1738704600 | 72 | -0.14 | -0.19 | 72.13 | 73.14 | 71.33 | 391 |
| 1738618200 | 72.14 | -2.38 | -3.19 | 74.42 | 74.42 | 71 | 651 |
| 1738358940 | 74.52 | 1.62 | 2.22 | 73.63 | 74.87 | 73.63 | 291 |
| 1738272540 | 72.9 | 0.37 | 0.51 | 72.53 | 73.9 | 72.53 | 427 |
| 1738186200 | 72.53 | 0.03 | 0.04 | 72.5 | 73.6 | 72.36 | 1029 |
| 1738099740 | 72.5 | -0.46 | -0.63 | 73.69 | 73.9 | 72.5 | 1516 |
| 1738013340 | 72.96 | 0.61 | 0.84 | 72.35 | 73.9 | 72.33 | 504 |
| 1737754200 | 72.35 | -0.46 | -0.63 | 73 | 73 | 72.35 | 388 |
| 1737667740 | 72.81 | 0.57 | 0.79 | 71.74 | 72.86 | 71.72 | 204 |
| 1737581400 | 72.24 | 0.55 | 0.77 | 72.41 | 73 | 71.7 | 419 |
| 1737495000 | 71.69 | -0.31 | -0.43 | 72 | 74.19 | 71.66 | 660 |
| 1737408600 | 72 | -0.34 | -0.47 | 72.34 | 74.19 | 72 | 393 |
| 1737149400 | 72.34 | -1.24 | -1.69 | 73.58 | 74.98 | 72.34 | 1318 |
| 1737062940 | 73.58 | -2.11 | -2.79 | 76.13 | 76.13 | 71.9 | 679 |
| 1736976540 | 75.69 | 0.5 | 0.66 | 74.66 | 80 | 74.66 | 480 |
| 1736890140 | 75.19 | 0.18 | 0.24 | 74.71 | 75.61 | 74.71 | 506 |
| 1736803740 | 75.01 | -0.18 | -0.24 | 75.19 | 76 | 74.7 | 1196 |
| 1736544540 | 75.19 | 0.19 | 0.25 | 75 | 75.59 | 74.73 | 633 |
| 1736458140 | 75 | 0 | 0.00 | 75.02 | 75.5 | 75 | 451 |
| 1736371740 | 75 | 0.34 | 0.46 | 74.66 | 75.5 | 74.66 | 641 |
| 1736285400 | 74.66 | -0.03 | -0.04 | 75.39 | 75.48 | 74.66 | 501 |
| 1736198940 | 74.69 | -0.4 | -0.53 | 75.09 | 75.49 | 74.69 | 744 |
| 1735939740 | 75.09 | 1.08 | 1.46 | 74.61 | 75.49 | 74.05 | 264 |
| 1735853400 | 74.01 | -1.01 | -1.35 | 73.75 | 75.01 | 73.75 | 901 |
| 1735594200 | 75.02 | 0.21 | 0.28 | 74.82 | 75.64 | 74.81 | 206 |
| 1735334940 | 74.81 | 0.11 | 0.15 | 74.74 | 75.22 | 74.74 | 834 |
| 1735248540 | 74.7 | 0.49 | 0.66 | 74.21 | 76 | 74.21 | 1067 |
| 1734989340 | 74.21 | -0.29 | -0.39 | 74.5 | 74.6 | 73.37 | 1038 |
| 1734730200 | 74.5 | 0.5 | 0.68 | 74.49 | 74.88 | 73.85 | 1395 |
| 1734643800 | 74 | 0.2 | 0.27 | 74.54 | 74.6 | 73.66 | 682 |
| 1734557400 | 73.8 | -0.7 | -0.94 | 74.49 | 74.49 | 73.8 | 941 |
| 1734470940 | 74.5 | 0.27 | 0.36 | 74.23 | 74.59 | 74 | 1165 |
| 1734384540 | 74.23 | 0.14 | 0.19 | 74.09 | 75.07 | 74.09 | 1001 |
| 1734125340 | 74.09 | -0.41 | -0.55 | 74.5 | 75.1 | 74.01 | 828 |
| 1734039000 | 74.5 | -0.15 | -0.20 | 74.05 | 74.64 | 74 | 441 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
