Hot Features
프리미엄
Fundo Invest Imobiliario Grand Plaza Shopping (ABCP11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 1.05291216847 | 75.03 | 76.59 | 74.6 | 954 | 75.1783827 | FU |
| 4 | 1.48 | 1.99085283831 | 74.34 | 80 | 74 | 753 | 75.27558647 | FU |
| 12 | 4.36 | 6.10131542121 | 71.46 | 80 | 69.36 | 797 | 73.17134961 | FU |
| 26 | 5.84 | 8.34524149757 | 69.98 | 80 | 64.99 | 804 | 70.46923384 | FU |
| 52 | 5.93 | 8.48476176849 | 69.89 | 82 | 64.99 | 852 | 72.20556667 | FU |
| 156 | 12.15 | 19.0827705356 | 63.67 | 82 | 60.01 | 1049 | 70.99356089 | FU |
| 260 | -24.18 | -24.18 | 100 | 109.9 | 60.01 | 2308 | 84.94089595 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 75.82 | 0.81 | 1.08 | 75 | 75.88 | 75 | 626 |
| 1731965340 | 75.01 | -0.88 | -1.16 | 75.89 | 76.59 | 75 | 1050 |
| 1731619800 | 75.89 | 1.07 | 1.43 | 74.82 | 76.5 | 74.75 | 885 |
| 1731533400 | 74.82 | -0.19 | -0.25 | 75.15 | 75.15 | 74.65 | 718 |
| 1731446940 | 75.01 | -0.02 | -0.03 | 75.03 | 75.28 | 74.6 | 1162 |
| 1731360540 | 75.03 | 0.03 | 0.04 | 75 | 75.47 | 75 | 444 |
| 1731101400 | 75 | -0.03 | -0.04 | 75.03 | 75.15 | 74.04 | 1315 |
| 1731014940 | 75.03 | 0.32 | 0.43 | 74.71 | 76.47 | 74.61 | 678 |
| 1730928600 | 74.71 | 0.21 | 0.28 | 74.8 | 76.48 | 74.5 | 923 |
| 1730842200 | 74.5 | 0.5 | 0.68 | 74.02 | 74.89 | 74.02 | 399 |
| 1730755800 | 74 | -1 | -1.33 | 75 | 75 | 74 | 745 |
| 1730496600 | 75 | -2 | -2.60 | 77 | 77 | 74.33 | 601 |
| 1730410200 | 77 | -0.27 | -0.35 | 77.27 | 77.41 | 76.71 | 714 |
| 1730323800 | 77.27 | 1.61 | 2.13 | 75.66 | 77.4 | 75.66 | 434 |
| 1730237340 | 75.66 | 0.04 | 0.05 | 75.62 | 80 | 75.33 | 789 |
| 1730151000 | 75.62 | -0.21 | -0.28 | 75.83 | 75.83 | 75.33 | 491 |
| 1729891800 | 75.83 | 0.67 | 0.89 | 75.17 | 76.75 | 75.15 | 640 |
| 1729805400 | 75.16 | -0.05 | -0.07 | 75.21 | 76.49 | 75.02 | 492 |
| 1729719000 | 75.21 | -0.45 | -0.59 | 75.01 | 76.49 | 75.01 | 1362 |
| 1729632600 | 75.66 | 1.33 | 1.79 | 74.34 | 76.5 | 74.34 | 464 |
| 1729546140 | 74.33 | -1.67 | -2.20 | 76 | 76.75 | 74.33 | 785 |
| 1729287000 | 76 | 1.23 | 1.65 | 74.61 | 76 | 74.61 | 795 |
| 1729200540 | 74.77 | -0.65 | -0.86 | 75.43 | 76.05 | 74.66 | 1309 |
| 1729114140 | 75.42 | 0.76 | 1.02 | 74.66 | 75.5 | 74.33 | 884 |
| 1729027740 | 74.66 | 0.24 | 0.32 | 74.42 | 75 | 74.42 | 550 |
| 1728941340 | 74.42 | 0.76 | 1.03 | 73.66 | 74.42 | 72.77 | 737 |
| 1728682200 | 73.66 | 1.97 | 2.75 | 72.37 | 76.01 | 69.9 | 2985 |
| 1728595740 | 71.69 | -0.62 | -0.86 | 72.31 | 72.49 | 71.33 | 1062 |
| 1728509400 | 72.31 | -0.16 | -0.22 | 72.47 | 72.49 | 72.3 | 675 |
| 1728422940 | 72.47 | -0.03 | -0.04 | 72.5 | 72.5 | 71.98 | 442 |
| 1728336600 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 72 | 656 |
| 1728077400 | 72 | 0.35 | 0.49 | 71.36 | 72.5 | 71.36 | 796 |
| 1727991000 | 71.65 | -0.03 | -0.04 | 71.68 | 72 | 71.65 | 970 |
| 1727904540 | 71.68 | 0.02 | 0.03 | 71.9 | 71.9 | 71.43 | 337 |
| 1727818200 | 71.66 | -0.84 | -1.16 | 71.8 | 72.5 | 71.33 | 754 |
| 1727731800 | 72.5 | 0.25 | 0.35 | 72.26 | 72.5 | 71.81 | 1029 |
| 1727472600 | 72.25 | 0.48 | 0.67 | 71.77 | 72.39 | 71.09 | 410 |
| 1727386140 | 71.77 | 0.67 | 0.94 | 71.1 | 71.77 | 71.1 | 750 |
| 1727299740 | 71.1 | 0.59 | 0.84 | 70.48 | 71.1 | 70.48 | 559 |
| 1727213400 | 70.51 | 1.15 | 1.66 | 70.06 | 71.27 | 70.06 | 708 |
| 1727127000 | 69.36 | -2.74 | -3.80 | 72.1 | 72.49 | 69.36 | 2367 |
| 1726867800 | 72.1 | 0.05 | 0.07 | 72.06 | 72.5 | 72 | 326 |
| 1726781400 | 72.05 | -0.45 | -0.62 | 73 | 73 | 72.03 | 682 |
| 1726695000 | 72.5 | 0.28 | 0.39 | 72.22 | 73.21 | 71.7 | 1245 |
| 1726608600 | 72.22 | 0.16 | 0.22 | 72.06 | 73.4 | 71.6 | 637 |
| 1726522200 | 72.06 | 0.46 | 0.64 | 71.6 | 72.39 | 71.6 | 453 |
| 1726263000 | 71.6 | 0.71 | 1.00 | 70.89 | 72 | 70.89 | 1235 |
| 1726176540 | 70.89 | 0.2 | 0.28 | 71.4 | 71.4 | 70.53 | 565 |
| 1726090140 | 70.69 | -0.01 | -0.01 | 70.99 | 70.99 | 70.55 | 335 |
| 1726003740 | 70.7 | -0.05 | -0.07 | 70.75 | 71 | 70.66 | 499 |
| 1725917400 | 70.75 | -0.43 | -0.60 | 71.18 | 71.37 | 70.66 | 519 |
| 1725658200 | 71.18 | 0.91 | 1.30 | 70.27 | 71.41 | 70.27 | 589 |
| 1725571800 | 70.27 | -1.41 | -1.97 | 71.02 | 72.5 | 70.21 | 1173 |
| 1725485400 | 71.68 | 0.15 | 0.21 | 71.53 | 72.5 | 71.15 | 816 |
| 1725399000 | 71.53 | -0.63 | -0.87 | 71.78 | 72 | 71.33 | 707 |
| 1725312600 | 72.16 | -1.28 | -1.74 | 72.9 | 72.9 | 71.12 | 557 |
| 1725053400 | 73.44 | 1.12 | 1.55 | 73.17 | 73.48 | 72.25 | 491 |
| 1724967000 | 72.32 | 0.32 | 0.44 | 72 | 73.49 | 72 | 940 |
| 1724880600 | 72 | 0 | 0.00 | 72 | 72.5 | 72 | 797 |
| 1724794140 | 72 | 0.54 | 0.76 | 71.46 | 72.5 | 71.1 | 574 |
| 1724707740 | 71.46 | 0.22 | 0.31 | 71.24 | 71.46 | 71 | 356 |
| 1724448600 | 71.24 | -0.46 | -0.64 | 71.7 | 72.5 | 71.01 | 410 |
| 1724362140 | 71.7 | -0.19 | -0.26 | 71.89 | 72.22 | 70.83 | 1341 |
| 1724275740 | 71.89 | 1.05 | 1.48 | 70.33 | 71.91 | 70 | 732 |
| 1724189340 | 70.84 | 0 | 0.00 | 70.08 | 72.39 | 70 | 757 |
