Hot Features
프리미엄
Az Quest Panorama Logistica Fundo De Invest Imobiliario Renda (AZPL11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.561797752809 | 7.12 | 7.5 | 7.05 | 65043 | 7.17696013 | FU |
| 4 | -0.29 | -3.89261744966 | 7.45 | 7.88 | 6.87 | 68711 | 7.12360282 | FU |
| 12 | -2.84 | -28.4 | 10 | 10.01 | 6.8 | 77520 | 7.61410131 | FU |
| 26 | -2.84 | -28.4 | 10 | 10.01 | 6.8 | 77520 | 7.61410131 | FU |
| 52 | -2.84 | -28.4 | 10 | 10.01 | 6.8 | 77520 | 7.61410131 | FU |
| 156 | -2.84 | -28.4 | 10 | 10.01 | 6.8 | 77520 | 7.61410131 | FU |
| 260 | -2.84 | -28.4 | 10 | 10.01 | 6.8 | 77520 | 7.61410131 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 7.11 | -0.08 | -1.11 | 7.19 | 7.36 | 7.1 | 93835 |
| 1732224600 | 7.19 | 0.05 | 0.70 | 7.14 | 7.45 | 7.05 | 71503 |
| 1732051800 | 7.14 | -0.08 | -1.11 | 7.22 | 7.3 | 7.05 | 78166 |
| 1731965340 | 7.22 | 0.12 | 1.69 | 7.12 | 7.5 | 7.08 | 45461 |
| 1731619800 | 7.1 | 0.03 | 0.42 | 7.2 | 7.88 | 7.01 | 151991 |
| 1731533400 | 7.07 | 0.05 | 0.71 | 7.18 | 7.18 | 6.95 | 63407 |
| 1731446940 | 7.02 | -0.04 | -0.57 | 7.05 | 7.22 | 7.02 | 59555 |
| 1731360540 | 7.06 | 0 | 0.00 | 7.06 | 7.15 | 7.04 | 51299 |
| 1731101400 | 7.06 | -0.01 | -0.14 | 7.06 | 7.29 | 7.06 | 49767 |
| 1731014940 | 7.07 | 0.02 | 0.28 | 7.05 | 7.29 | 7.03 | 76628 |
| 1730928600 | 7.05 | -0.25 | -3.42 | 7.3 | 7.3 | 7 | 65279 |
| 1730842200 | 7.3 | 0.23 | 3.25 | 7.03 | 7.3 | 6.91 | 54140 |
| 1730755800 | 7.07 | -0.02 | -0.28 | 7.17 | 7.17 | 7.03 | 50753 |
| 1730496600 | 7.09 | -0.36 | -4.83 | 7.59 | 7.59 | 6.87 | 134600 |
| 1730410200 | 7.45 | 0.28 | 3.91 | 7.33 | 7.45 | 7.15 | 68398 |
| 1730323800 | 7.17 | 0.09 | 1.27 | 7.1 | 7.29 | 7.1 | 43584 |
| 1730237340 | 7.08 | -0.02 | -0.28 | 7.1 | 7.2 | 7.05 | 82638 |
| 1730151000 | 7.1 | 0.05 | 0.71 | 7.09 | 7.28 | 7.03 | 32621 |
| 1729891800 | 7.05 | -0.38 | -5.11 | 7.45 | 7.45 | 7.03 | 57004 |
| 1729805400 | 7.43 | 0.33 | 4.65 | 7.1 | 7.49 | 7 | 102285 |
| 1729719000 | 7.1 | 0.14 | 2.01 | 7.1 | 7.11 | 6.91 | 80366 |
| 1729632600 | 6.96 | -0.17 | -2.38 | 7.1 | 7.1 | 6.92 | 104266 |
| 1729546140 | 7.13 | 0.02 | 0.28 | 7.11 | 7.39 | 7.05 | 98310 |
| 1729287000 | 7.11 | -0.19 | -2.60 | 7.3 | 7.48 | 6.8 | 265578 |
| 1729200540 | 7.3 | 0.15 | 2.10 | 7.29 | 7.5 | 7.13 | 83081 |
| 1729114140 | 7.15 | -0.14 | -1.92 | 7.31 | 7.64 | 7.14 | 106677 |
| 1729027740 | 7.29 | -0.28 | -3.70 | 7.6 | 7.67 | 7.24 | 138157 |
| 1728941340 | 7.57 | -0.08 | -1.05 | 7.9 | 7.9 | 7.56 | 101690 |
| 1728682200 | 7.65 | -0.09 | -1.16 | 7.74 | 7.98 | 7.65 | 39469 |
| 1728595740 | 7.74 | -0.16 | -2.03 | 7.85 | 8 | 7.69 | 92162 |
| 1728509400 | 7.9 | -0.08 | -1.00 | 8.02 | 8.18 | 7.86 | 36201 |
| 1728422940 | 7.98 | -0.52 | -6.12 | 8.48 | 8.48 | 7.83 | 47599 |
| 1728336600 | 8.5 | 0.46 | 5.72 | 8.03 | 8.66 | 7.71 | 116046 |
| 1728077400 | 8.0399999 | 0.32 | 4.15 | 7.59 | 8.14 | 7.59 | 101291 |
| 1727991000 | 7.72 | -0.03 | -0.39 | 7.96 | 8.03 | 7.51 | 49988 |
| 1727904540 | 7.75 | -0.06 | -0.77 | 7.96 | 7.96 | 7.75 | 66234 |
| 1727818200 | 7.81 | -0.28 | -3.46 | 8.02 | 8.13 | 7.81 | 89059 |
| 1727731800 | 8.09 | -0.1 | -1.22 | 8.19 | 8.19 | 7.87 | 20612 |
| 1727472600 | 8.19 | 0.47 | 6.09 | 7.73 | 8.28 | 7.71 | 54971 |
| 1727386140 | 7.72 | -0.26 | -3.26 | 7.9 | 7.9 | 7.66 | 73577 |
| 1727299740 | 7.98 | 0.01 | 0.13 | 7.97 | 7.98 | 7.63 | 91311 |
| 1727213400 | 7.97 | 0.31 | 4.05 | 7.81 | 8.08 | 7.61 | 134548 |
| 1727127000 | 7.66 | -0.32 | -4.01 | 8.19 | 8.3699999 | 7.57 | 97135 |
| 1726867800 | 7.98 | -0.12 | -1.48 | 8.06 | 8.2 | 7.8 | 94517 |
| 1726781400 | 8.1 | -0.13 | -1.58 | 8.25 | 8.3699999 | 7.84 | 90233 |
| 1726695000 | 8.23 | -0.11 | -1.32 | 8.34 | 8.48 | 8.23 | 45760 |
| 1726608600 | 8.34 | 0.04 | 0.48 | 8.3 | 8.6 | 8.27 | 76154 |
| 1726522200 | 8.3 | -0.3 | -3.49 | 8.64 | 8.64 | 8.21 | 77938 |
| 1726263000 | 8.6 | 0.3 | 3.61 | 8.3 | 8.65 | 8.27 | 48979 |
| 1726176540 | 8.3 | -0.35 | -4.05 | 8.6 | 8.6 | 8.2 | 61435 |
| 1726090140 | 8.65 | 0.31 | 3.72 | 8.34 | 8.68 | 8.05 | 57058 |
| 1726003740 | 8.34 | -0.56 | -6.29 | 8.63 | 8.88 | 8.2 | 93243 |
| 1725917400 | 8.9 | -0.05 | -0.56 | 8.95 | 8.95 | 8.5 | 54271 |
| 1725658200 | 8.95 | 0.06 | 0.67 | 8.89 | 9 | 8.03 | 95848 |
| 1725571800 | 8.89 | -0.96 | -9.75 | 9.36 | 9.9 | 8.45 | 35124 |
