Hot Features
프리미엄
Arx Dover Recebiveis Fundo De Investimento Imobiliario (ARXD11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -4.55172413793 | 7.25 | 7.25 | 6.82 | 16423 | 7.11730978 | FU |
| 4 | -0.28 | -3.88888888889 | 7.2 | 8.68 | 6.82 | 11268 | 7.22351769 | FU |
| 12 | -1.93 | -21.8079096045 | 8.85 | 8.86 | 6.8 | 13515 | 7.62018562 | FU |
| 26 | -91.49 | -92.9681942892 | 98.41 | 103 | 6.8 | 7219 | 18.85900366 | FU |
| 52 | -89.76 | -92.8423665701 | 96.68 | 103 | 6.8 | 3861 | 22.39843652 | FU |
| 156 | -93.08 | -93.08 | 100 | 103 | 6.8 | 3187 | 29.32258045 | FU |
| 260 | -93.08 | -93.08 | 100 | 103 | 6.8 | 3187 | 29.32258045 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 6.92 | -0.14 | -1.98 | 7.07 | 7.12 | 6.82 | 28616 |
| 1738186200 | 7.06 | -0.08 | -1.12 | 7.06 | 7.2 | 7.05 | 23812 |
| 1738099740 | 7.14 | 0.09 | 1.28 | 7.06 | 7.18 | 6.91 | 20921 |
| 1738013340 | 7.05 | -0.14 | -1.95 | 7.19 | 7.21 | 7.03 | 6044 |
| 1737754200 | 7.19 | 0.14 | 1.99 | 7.05 | 7.2 | 6.82 | 24330 |
| 1737667740 | 7.05 | -0.2 | -2.76 | 7.25 | 7.25 | 6.98 | 7009 |
| 1737581400 | 7.25 | 0.15 | 2.11 | 7.15 | 7.25 | 7.04 | 6698 |
| 1737495000 | 7.1 | 0.04 | 0.57 | 7.07 | 7.37 | 7.02 | 8965 |
| 1737408600 | 7.06 | -0.08 | -1.12 | 7.15 | 7.49 | 6.96 | 28934 |
| 1737149400 | 7.14 | -0.06 | -0.83 | 7.2 | 7.25 | 7.08 | 10152 |
| 1737062940 | 7.2 | 0.05 | 0.70 | 7.5 | 7.5 | 7.09 | 5023 |
| 1736976540 | 7.15 | 0.08 | 1.13 | 7.11 | 7.5 | 7.11 | 4237 |
| 1736890140 | 7.07 | -0.27 | -3.68 | 7.55 | 7.55 | 7.07 | 8316 |
| 1736803740 | 7.34 | -0.96 | -11.57 | 8.3 | 8.3 | 7.26 | 23526 |
| 1736544540 | 8.3 | 0.95 | 12.93 | 7.53 | 8.68 | 7.21 | 10014 |
| 1736458140 | 7.35 | 0.08 | 1.10 | 7.53 | 7.53 | 7.2 | 3345 |
| 1736371740 | 7.27 | -0.17 | -2.28 | 7.4 | 7.53 | 7.01 | 5403 |
| 1736285400 | 7.44 | 0.09 | 1.22 | 7.35 | 7.54 | 7.35 | 5612 |
| 1736198940 | 7.35 | 0.04 | 0.55 | 7.54 | 7.54 | 7.27 | 2723 |
| 1735939740 | 7.31 | 0 | 0.00 | 7.31 | 7.59 | 7.21 | 11061 |
| 1735853400 | 7.31 | -0.08 | -1.08 | 7.2 | 7.32 | 7.2 | 4668 |
| 1735594200 | 7.39 | 0.14 | 1.93 | 7.63 | 7.64 | 7.25 | 4172 |
| 1735334940 | 7.25 | -0.09 | -1.23 | 7.34 | 7.44 | 7.07 | 15545 |
| 1735248540 | 7.34 | 0.38 | 5.46 | 7.3 | 7.68 | 7.3 | 4364 |
| 1734989340 | 6.96 | 0.01 | 0.14 | 6.95 | 7.31 | 6.94 | 12381 |
| 1734730200 | 6.95 | -0.15 | -2.11 | 7.15 | 7.26 | 6.8 | 22207 |
| 1734643800 | 7.1 | 0.15 | 2.16 | 7 | 7.13 | 7 | 13430 |
| 1734557400 | 6.95 | -0.23 | -3.20 | 7.23 | 7.28 | 6.9 | 15732 |
| 1734470940 | 7.18 | -0.02 | -0.28 | 7.18 | 7.19 | 7 | 37741 |
| 1734384540 | 7.2 | -0.21 | -2.83 | 7.42 | 7.6 | 7.17 | 21164 |
| 1734125340 | 7.41 | -0.08 | -1.07 | 7.54 | 7.6 | 7.25 | 6617 |
| 1734039000 | 7.49 | 0.13 | 1.77 | 7.94 | 7.94 | 7.3 | 48044 |
| 1733952540 | 7.36 | 0.06 | 0.82 | 8.13 | 8.13 | 7.31 | 8115 |
| 1733866140 | 7.3 | -0.4 | -5.19 | 7.71 | 7.71 | 7.3 | 15443 |
| 1733779740 | 7.7 | -0.11 | -1.41 | 7.87 | 7.87 | 7.7 | 5676 |
| 1733520600 | 7.81 | -0.04 | -0.51 | 8.39 | 8.39 | 7.8 | 43530 |
| 1733434200 | 7.85 | -0.15 | -1.88 | 8.18 | 8.18 | 7.85 | 10308 |
| 1733347800 | 8 | 0 | 0.00 | 8.59 | 8.59 | 8 | 6311 |
| 1733261340 | 8 | -0.2 | -2.44 | 8 | 8.23 | 8 | 6926 |
| 1733174940 | 8.2 | -0.21 | -2.50 | 8.31 | 8.3699999 | 8.2 | 9921 |
| 1732915740 | 8.41 | 0.11 | 1.33 | 8.36 | 8.63 | 8.36 | 2225 |
| 1732829400 | 8.3 | -0.05 | -0.60 | 8.41 | 8.47 | 8.3 | 31634 |
| 1732743000 | 8.35 | -0.09 | -1.07 | 8.72 | 8.72 | 8.3 | 9569 |
| 1732656600 | 8.44 | 0.14 | 1.69 | 8.36 | 8.66 | 8.2899999 | 2126 |
| 1732570140 | 8.3 | -0.05 | -0.60 | 8.2 | 8.73 | 8.2 | 24283 |
| 1732310940 | 8.35 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.35 | 13546 |
| 1732224600 | 8.35 | -0.31 | -3.58 | 8.66 | 8.66 | 8.35 | 8649 |
| 1732051800 | 8.66 | -0.11 | -1.25 | 8.76 | 8.76 | 8.35 | 3022 |
| 1731965340 | 8.77 | 0.48 | 5.79 | 8.48 | 8.8 | 8.32 | 2847 |
| 1731619800 | 8.2899999 | -0.06 | -0.72 | 8.65 | 8.65 | 7.94 | 26315 |
| 1731533400 | 8.35 | 0 | 0.00 | 8.69 | 8.69 | 8.35 | 8045 |
| 1731446940 | 8.35 | -0.25 | -2.91 | 8.6 | 8.69 | 8.26 | 19563 |
| 1731360540 | 8.6 | 0 | 0.00 | 8.6 | 8.83 | 8.6 | 9190 |
| 1731101400 | 8.6 | -0.1 | -1.15 | 8.61 | 8.86 | 8.6 | 23326 |
| 1731014940 | 8.7 | -0.14 | -1.58 | 8.85 | 8.85 | 8.7 | 10229 |
| 1730928600 | 8.84 | 0.11 | 1.26 | 8.98 | 8.98 | 8.6 | 44213 |
| 1730842200 | 8.73 | -78.3 | -89.97 | 8.76 | 8.76 | 8.73 | 20390 |
| 1730755800 | 87.03 | 0.03 | 0.03 | 87 | 87.87 | 86.8 | 5599 |
| 1730496600 | 87 | -0.5 | -0.57 | 85.06 | 88.5 | 85.06 | 1058 |
| 1730410200 | 87.5 | -0.5 | -0.57 | 89 | 89 | 87.5 | 2721 |
