Hot Features
프리미엄
Fundo De Invest Imobiliario Vbi Rendimentos Imobiliarios I Fii (BARI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.56 | 5.28896152132 | 67.31 | 70.9 | 66.5 | 7018 | 67.36557721 | FU |
| 4 | 9.14 | 14.8064150332 | 61.73 | 70.9 | 61.73 | 9368 | 66.04804278 | FU |
| 12 | 12.92 | 22.2950819672 | 57.95 | 70.9 | 57.74 | 7779 | 64.70604178 | FU |
| 26 | -6.17 | -8.00882658359 | 77.04 | 77.88 | 57.15 | 8365 | 68.45444235 | FU |
| 52 | -13.33 | -15.8313539192 | 84.2 | 86.26 | 57.15 | 7891 | 74.57260928 | FU |
| 156 | -32.43 | -31.3939980639 | 103.3 | 103.4 | 57.15 | 9024 | 85.07395675 | FU |
| 260 | -29.11 | -29.1158231646 | 99.98 | 117.12 | 57.15 | 10614 | 95.05597183 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987800 | 70.87 | 2.6 | 3.81 | 68.4 | 70.9 | 68.4 | 7760 |
| 1741901400 | 68.27 | 0.81 | 1.20 | 67.4 | 68.85 | 67.4 | 5248 |
| 1741814940 | 67.46 | 0.4 | 0.60 | 67.74 | 67.8 | 66.5 | 5809 |
| 1741728600 | 67.06 | 0.31 | 0.46 | 66.989999 | 67.83 | 66.76 | 5641 |
| 1741642140 | 66.75 | -1.08 | -1.59 | 67.99 | 68 | 66.709999 | 11216 |
| 1741382940 | 67.83 | 0.53 | 0.79 | 67.31 | 67.91 | 66.53 | 7177 |
| 1741296540 | 67.3 | 0.21 | 0.31 | 67.09 | 67.3 | 66.51 | 5273 |
| 1741210140 | 67.09 | 0.14 | 0.21 | 66.23 | 67.09 | 66.11 | 3908 |
| 1740778200 | 66.95 | 0.65 | 0.98 | 66.3 | 67.39 | 66.09 | 8545 |
| 1740691740 | 66.3 | -0.23 | -0.35 | 66.9 | 67.32 | 65.7 | 45921 |
| 1740605400 | 66.53 | 0.52 | 0.79 | 66.989999 | 67 | 66.29 | 6187 |
| 1740519000 | 66.01 | -0.13 | -0.20 | 66.25 | 66.66 | 65.19 | 7440 |
| 1740432540 | 66.14 | 0.89 | 1.36 | 65.25 | 66.55 | 65 | 7387 |
| 1740173400 | 65.25 | 0.2 | 0.31 | 65.19 | 66.44 | 64.41 | 10896 |
| 1740087000 | 65.05 | -0.41 | -0.63 | 65.05 | 65.709999 | 65.05 | 5397 |
| 1740000540 | 65.459999 | 0.46 | 0.71 | 65.03 | 66.5 | 64.75 | 8222 |
| 1739914140 | 65 | 1.58 | 2.49 | 63.42 | 65.01 | 63.41 | 8552 |
| 1739827800 | 63.42 | 1.19 | 1.91 | 62.5 | 64.01 | 62.5 | 7304 |
| 1739568600 | 62.23 | 0.5 | 0.81 | 61.73 | 62.73 | 61.73 | 8509 |
| 1739482140 | 61.73 | -0.67 | -1.07 | 62.4 | 63.4 | 61.56 | 4758 |
| 1739395740 | 62.4 | 0.64 | 1.04 | 61.76 | 62.99 | 61.55 | 9098 |
| 1739309400 | 61.76 | -0.12 | -0.19 | 61.51 | 63 | 61.35 | 10269 |
| 1739222940 | 61.88 | 1.17 | 1.93 | 60.71 | 63.46 | 60.68 | 6858 |
| 1738963800 | 60.71 | -0.2 | -0.33 | 60.95 | 61.14 | 60.5 | 15180 |
| 1738877340 | 60.91 | -0.79 | -1.28 | 61.7 | 62.5 | 60.52 | 6307 |
| 1738790940 | 61.7 | -1.1 | -1.75 | 62.8 | 62.8 | 61.5 | 7668 |
| 1738704600 | 62.8 | 0.53 | 0.85 | 62.25 | 63.21 | 62 | 6979 |
| 1738618200 | 62.27 | -1.21 | -1.91 | 62.99 | 63 | 62.12 | 6718 |
| 1738358940 | 63.48 | 1.34 | 2.16 | 62.2 | 63.73 | 62.2 | 9502 |
| 1738272540 | 62.14 | 0.48 | 0.78 | 61.69 | 62.47 | 61.22 | 4769 |
| 1738186200 | 61.66 | -0.54 | -0.87 | 62.2 | 62.66 | 61.63 | 5753 |
| 1738099740 | 62.2 | -0.67 | -1.07 | 62.87 | 63 | 62 | 6190 |
| 1738013340 | 62.87 | 0.2 | 0.32 | 62.51 | 63.44 | 62.51 | 6149 |
| 1737754200 | 62.67 | -0.86 | -1.35 | 63.54 | 63.97 | 62.53 | 4899 |
| 1737667740 | 63.53 | -0.67 | -1.04 | 63.7 | 64.79 | 63.53 | 3917 |
| 1737581400 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1737495000 | 64.2 | -0.03 | -0.05 | 63.62 | 64.3 | 63.5 | 7849 |
| 1737408600 | 64.23 | 0.61 | 0.96 | 63.62 | 64.349999 | 63.51 | 4916 |
| 1737149400 | 63.62 | -1.22 | -1.88 | 64.98 | 64.98 | 63 | 11355 |
| 1737062940 | 64.84 | 0.28 | 0.43 | 65.05 | 65.41 | 64.64 | 2625 |
| 1736976540 | 64.56 | -0.05 | -0.08 | 64.61 | 65.16 | 64.3 | 4597 |
| 1736890140 | 64.61 | -0.47 | -0.72 | 65.42 | 65.76 | 64.379999 | 3315 |
| 1736803740 | 65.08 | -1.87 | -2.79 | 66.959999 | 67.99 | 63.99 | 7574 |
| 1736544540 | 66.95 | -0.01 | -0.01 | 66.959999 | 67.62 | 66.81 | 5584 |
| 1736458140 | 66.959999 | -0.81 | -1.20 | 67.77 | 67.77 | 66.9 | 3382 |
| 1736371740 | 67.77 | 0.93 | 1.39 | 66.93 | 68.17 | 66.36 | 6090 |
| 1736285400 | 66.84 | -1.16 | -1.71 | 68 | 68.42 | 65.239999 | 13268 |
| 1736198940 | 68 | 0.88 | 1.31 | 67.12 | 68 | 66.84 | 4263 |
| 1735939740 | 67.12 | -0.28 | -0.42 | 67.4 | 68.36 | 67.12 | 4292 |
| 1735853400 | 67.4 | -2.1 | -3.02 | 68 | 69.28 | 67.12 | 5026 |
| 1735594200 | 69.5 | 1.5 | 2.21 | 68 | 70.25 | 66.98 | 8187 |
| 1735334940 | 68 | 2.42 | 3.69 | 65.58 | 68 | 65.55 | 9188 |
| 1735248540 | 65.58 | 2.52 | 4.00 | 62 | 66 | 62 | 6599 |
| 1734989340 | 63.06 | 3.87 | 6.54 | 59.19 | 65.03 | 59.19 | 10492 |
| 1734730200 | 59.19 | 1.45 | 2.51 | 57.95 | 59.98 | 57.74 | 11216 |
| 1734643800 | 57.74 | -0.31 | -0.53 | 57.15 | 59.18 | 57.15 | 17038 |
| 1734557400 | 58.05 | -2.1 | -3.49 | 60.15 | 60.29 | 58.05 | 13067 |
| 1734470940 | 60.15 | -1.33 | -2.16 | 61.1 | 61.77 | 60.01 | 8150 |
| 1734384540 | 61.48 | -0.64 | -1.03 | 62.11 | 62.11 | 61.1 | 9558 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
