Hot Features
프리미엄
Bradesco Real Estate Portfolio Enables FIC (BCIA11)
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 | 0.41 | 0.480093676815 | 85.4 | 87.84 | 85.15 | 4521 | 86.04519575 | FU |
| 4 | -4.61 | -5.09842955098 | 90.42 | 92.36 | 84.5 | 6351 | 87.6449354 | FU |
| 12 | -16.46 | -16.0946514129 | 102.27 | 102.75 | 84.5 | 8706 | 93.51092692 | FU |
| 26 | -19.94 | -18.8557919622 | 105.75 | 107.5 | 84.5 | 7602 | 98.57255009 | FU |
| 52 | -11.39 | -11.7181069959 | 97.2 | 109.98 | 84.5 | 8030 | 102.0114567 | FU |
| 156 | 5.83 | 7.28932233058 | 79.98 | 109.98 | 79.33 | 6223 | 95.21853443 | FU |
| 260 | -77.99 | -47.6129426129 | 163.8 | 299.74 | 79.33 | 5752 | 103.78709291 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 85.81 | -0.59 | -0.68 | 87.27 | 87.84 | 85.81 | 7847 |
| 1732570140 | 86.4 | 0.14 | 0.16 | 86.26 | 86.98 | 85.82 | 4541 |
| 1732310940 | 86.26 | 0.4 | 0.47 | 86.5 | 86.5 | 85.5 | 2353 |
| 1732224600 | 85.86 | 0.01 | 0.01 | 85.8 | 86.5 | 85.15 | 6764 |
| 1732051800 | 85.85 | 0.26 | 0.30 | 85.4 | 86.78 | 85.4 | 4426 |
| 1731965340 | 85.59 | -0.11 | -0.13 | 85.7 | 85.7 | 85.04 | 4146 |
| 1731619800 | 85.7 | 0.42 | 0.49 | 85.28 | 85.8 | 84.5 | 5104 |
| 1731533400 | 85.28 | -0.81 | -0.94 | 86.21 | 87.92 | 84.84 | 6318 |
| 1731446940 | 86.09 | -0.92 | -1.06 | 87.89 | 87.99 | 85.75 | 7229 |
| 1731360540 | 87.01 | -0.54 | -0.62 | 87.55 | 88.7 | 86.98 | 6052 |
| 1731101400 | 87.55 | -0.14 | -0.16 | 87.69 | 88.65 | 87.25 | 2779 |
| 1731014940 | 87.69 | 1.14 | 1.32 | 86.15 | 87.96 | 86.15 | 7366 |
| 1730928600 | 86.55 | -0.17 | -0.20 | 86.75 | 86.99 | 86.09 | 4329 |
| 1730842200 | 86.72 | -1.73 | -1.96 | 88.05 | 88.43 | 86.72 | 10006 |
| 1730755800 | 88.45 | -0.62 | -0.70 | 88.83 | 89.55 | 86.59 | 15849 |
| 1730496600 | 89.07 | -2.43 | -2.66 | 89.5 | 90.32 | 88.6 | 10225 |
| 1730410200 | 91.5 | -0.58 | -0.63 | 92.08 | 92.36 | 90.42 | 7294 |
| 1730323800 | 92.08 | 1.66 | 1.84 | 91.17 | 92.1 | 90.62 | 5682 |
| 1730237340 | 90.42 | 0 | 0.00 | 90.42 | 91.5 | 90.42 | 3848 |
| 1730151000 | 90.42 | 0.17 | 0.19 | 90.2 | 90.77 | 90.02 | 5078 |
| 1729891800 | 90.25 | 0.01 | 0.01 | 91.15 | 91.25 | 90 | 3020 |
| 1729805400 | 90.24 | 0.03 | 0.03 | 90.22 | 91 | 90.12 | 3593 |
| 1729719000 | 90.21 | -0.73 | -0.80 | 90.94 | 91.44 | 90.21 | 5734 |
| 1729632600 | 90.94 | 0.74 | 0.82 | 90.2 | 91.9 | 90.2 | 6256 |
| 1729546140 | 90.2 | -0.24 | -0.27 | 90.42 | 91.43 | 90.05 | 10728 |
| 1729287000 | 90.44 | 0 | 0.00 | 90.4 | 90.92 | 90.06 | 9290 |
| 1729200540 | 90.44 | -0.48 | -0.53 | 90.92 | 90.92 | 90 | 5890 |
| 1729114140 | 90.92 | 0.24 | 0.26 | 90.69 | 91.5 | 90.5 | 7128 |
| 1729027740 | 90.68 | -0.1 | -0.11 | 90.5 | 91.49 | 90.5 | 7025 |
| 1728941340 | 90.78 | -0.22 | -0.24 | 90.62 | 91.55 | 90.32 | 6103 |
| 1728682200 | 91 | 0.5 | 0.55 | 90 | 93 | 89.5 | 6276 |
| 1728595740 | 90.5 | -0.49 | -0.54 | 90.41 | 91.22 | 90 | 8072 |
| 1728509400 | 90.99 | -1.01 | -1.10 | 92 | 93.99 | 90.3 | 8102 |
| 1728422940 | 92 | -1.33 | -1.43 | 93.33 | 94.49 | 91.58 | 6989 |
| 1728336600 | 93.33 | 1.44 | 1.57 | 91.7 | 95.8 | 91 | 9012 |
| 1728077400 | 91.89 | -0.57 | -0.62 | 92.46 | 92.46 | 91.8 | 3182 |
| 1727991000 | 92.46 | -3.02 | -3.16 | 94.45 | 94.45 | 91.52 | 12024 |
| 1727904540 | 95.48 | 5.26 | 5.83 | 90.22 | 95.48 | 90.2 | 17019 |
| 1727818200 | 90.22 | -3.77 | -4.01 | 93.46 | 93.46 | 90.16 | 17771 |
| 1727731800 | 93.99 | -0.74 | -0.78 | 94.7 | 94.86 | 93.45 | 11558 |
| 1727472600 | 94.73 | 0.65 | 0.69 | 94.08 | 95.5 | 93.5 | 9617 |
| 1727386140 | 94.08 | -0.19 | -0.20 | 94.15 | 94.81 | 93.91 | 6934 |
| 1727299740 | 94.27 | 0.77 | 0.82 | 93.5 | 94.5 | 93.13 | 10530 |
| 1727213400 | 93.5 | -0.81 | -0.86 | 94.24 | 94.48 | 92.75 | 12785 |
| 1727127000 | 94.31 | -0.5 | -0.53 | 94.68 | 94.81 | 94.1 | 13595 |
| 1726867800 | 94.81 | -1.99 | -2.06 | 96.7 | 96.8 | 94.12 | 31478 |
| 1726781400 | 96.8 | -3.7 | -3.68 | 99.69 | 99.8 | 95.71 | 38193 |
| 1726695000 | 100.5 | -0.33 | -0.33 | 101.23 | 101.23 | 100.5 | 2299 |
| 1726608600 | 100.83 | -0.08 | -0.08 | 100.6 | 101.24 | 100.55 | 2031 |
| 1726522200 | 100.91 | -0.68 | -0.67 | 101.59 | 101.59 | 100.62 | 3812 |
| 1726263000 | 101.59 | 0.42 | 0.42 | 101.17 | 102.58 | 100.56 | 6825 |
| 1726176540 | 101.17 | 0.1 | 0.10 | 101.07 | 101.66 | 101.07 | 3338 |
| 1726090140 | 101.07 | -0.71 | -0.70 | 101.71 | 101.73 | 100.57 | 3442 |
| 1726003740 | 101.78 | 0.43 | 0.42 | 101.8 | 101.8 | 100.53 | 44229 |
| 1725917400 | 101.35 | -0.04 | -0.04 | 101.36 | 101.93 | 101.1 | 7898 |
| 1725658200 | 101.39 | -0.21 | -0.21 | 101.6 | 102 | 101.29 | 4158 |
| 1725571800 | 101.6 | -0.1 | -0.10 | 101.7 | 101.79 | 101.21 | 2789 |
| 1725485400 | 101.7 | -0.38 | -0.37 | 102.45 | 102.49 | 101.17 | 10031 |
| 1725399000 | 102.08 | -0.14 | -0.14 | 102.27 | 102.75 | 101.92 | 6774 |
| 1725312600 | 102.22 | -0.84 | -0.82 | 102.85 | 102.85 | 101.9 | 4283 |
| 1725053400 | 103.06 | 0.46 | 0.45 | 102.9 | 103.38 | 102.8 | 3046 |
| 1724967000 | 102.6 | 0 | 0.00 | 103.5 | 103.5 | 102.58 | 1691 |
| 1724880600 | 102.6 | 0.09 | 0.09 | 102.81 | 103.31 | 102.52 | 4056 |
| 1724794140 | 102.51 | -0.54 | -0.52 | 102.84 | 103.42 | 102.5 | 2627 |
