Hot Features
프리미엄
Banestes Recebiveis Imobiliarios Fundo Invest Imobiliario FII (BCRI11)
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 | -0.56 | -0.854831323462 | 65.51 | 65.96 | 64 | 4515 | 64.90427312 | FU |
| 4 | 1.75 | 2.76898734177 | 63.2 | 69 | 63.11 | 6445 | 66.57195881 | FU |
| 12 | 4.95 | 8.25 | 60 | 69 | 56.52 | 8041 | 62.32541763 | FU |
| 26 | 1.75 | 2.76898734177 | 63.2 | 69 | 55.78 | 8012 | 61.87770689 | FU |
| 52 | -6.53 | -9.1354224958 | 71.48 | 71.8 | 55.78 | 7957 | 64.93463531 | FU |
| 156 | -43.92 | -40.3416919262 | 108.87 | 110.7 | 55.78 | 8518 | 79.64078776 | FU |
| 260 | -37.35 | -36.5102639296 | 102.3 | 119.97 | 55.78 | 10283 | 95.11806582 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 64.95 | 0.19 | 0.29 | 64.76 | 65.16 | 64.709999 | 4267 |
| 1744320600 | 64.76 | -0.15 | -0.23 | 64.98 | 64.989999 | 64.599999 | 2705 |
| 1744234200 | 64.91 | -0.09 | -0.14 | 65 | 65.16 | 64.31 | 4227 |
| 1744147800 | 65 | 0.5 | 0.78 | 65.15 | 65.5 | 64.76 | 3011 |
| 1744061400 | 64.5 | -1 | -1.53 | 65.5 | 65.5 | 64 | 7448 |
| 1743802200 | 65.5 | -0.01 | -0.02 | 65.51 | 65.959999 | 65.5 | 5185 |
| 1743715800 | 65.51 | -0.09 | -0.14 | 65.5 | 66.47 | 65.5 | 9066 |
| 1743629400 | 65.599999 | -1.63 | -2.42 | 65.519999 | 67.17 | 65.11 | 9250 |
| 1743542940 | 67.23 | -1.32 | -1.93 | 67.17 | 67.49 | 66.95 | 5620 |
| 1743456600 | 68.55 | -0.32 | -0.46 | 68.87 | 69 | 67.58 | 7383 |
| 1743197400 | 68.87 | 0.96 | 1.41 | 68.5 | 68.87 | 67.51 | 7563 |
| 1743111000 | 67.91 | 0.19 | 0.28 | 67.5 | 68.37 | 67.01 | 4658 |
| 1743024600 | 67.72 | 0.21 | 0.31 | 68.1 | 68.36 | 66 | 8408 |
| 1742938200 | 67.51 | -0.21 | -0.31 | 67.73 | 68.17 | 67.39 | 4580 |
| 1742851740 | 67.72 | 0.32 | 0.47 | 68.08 | 68.49 | 67.72 | 3787 |
| 1742592600 | 67.4 | 0.16 | 0.24 | 67.24 | 68 | 67.01 | 6406 |
| 1742506200 | 67.24 | 0.55 | 0.82 | 66.739999 | 67.5 | 66.459999 | 8107 |
| 1742419800 | 66.69 | 0.7 | 1.06 | 66.65 | 66.87 | 65.97 | 7892 |
| 1742333400 | 65.989999 | 0.09 | 0.14 | 65.89 | 66.39 | 65.129999 | 4195 |
| 1742247000 | 65.9 | 0.01 | 0.02 | 65.89 | 66.04 | 64.56 | 8230 |
| 1741987800 | 65.89 | 2.67 | 4.22 | 63.2 | 66.48 | 63.11 | 11179 |
| 1741901400 | 63.22 | 0.23 | 0.37 | 63.14 | 63.26 | 62.9 | 6165 |
| 1741814940 | 62.99 | 0.1 | 0.16 | 63 | 63.11 | 62.34 | 5319 |
| 1741728600 | 62.89 | -0.1 | -0.16 | 63 | 63.04 | 62.28 | 4703 |
| 1741642140 | 62.99 | 2.29 | 3.77 | 60.7 | 63.09 | 60.6 | 44668 |
| 1741382940 | 60.7 | 0.9 | 1.51 | 59.8 | 60.7 | 59.11 | 10414 |
| 1741296540 | 59.8 | 0.06 | 0.10 | 60.34 | 60.34 | 59.52 | 7495 |
| 1741210140 | 59.74 | -2.75 | -4.40 | 62.44 | 63.14 | 59 | 11057 |
| 1740778200 | 62.49 | 0.56 | 0.90 | 62.04 | 63 | 61.92 | 9624 |
| 1740691740 | 61.93 | -0.11 | -0.18 | 62.67 | 62.85 | 61.6 | 37309 |
| 1740605400 | 62.04 | -0.06 | -0.10 | 62.73 | 62.88 | 61.53 | 35307 |
| 1740519000 | 62.1 | -0.39 | -0.62 | 62.77 | 63.44 | 61.53 | 9420 |
| 1740432540 | 62.49 | 0.64 | 1.03 | 62 | 62.5 | 61.5 | 6937 |
| 1740173400 | 61.85 | 1.1 | 1.81 | 61.36 | 62 | 61 | 6596 |
| 1740087000 | 60.75 | 0.89 | 1.49 | 60.5 | 61.14 | 60.15 | 10973 |
| 1740000540 | 59.86 | 0.09 | 0.15 | 59.77 | 60.49 | 59.23 | 8130 |
| 1739914140 | 59.77 | 1.46 | 2.50 | 58.31 | 59.9 | 58.16 | 6989 |
| 1739827800 | 58.31 | 0.59 | 1.02 | 57.61 | 58.96 | 57.61 | 5270 |
| 1739568600 | 57.72 | 0.52 | 0.91 | 57.22 | 59.99 | 57.21 | 8706 |
| 1739482140 | 57.2 | -0.02 | -0.03 | 57.21 | 57.22 | 57.01 | 4001 |
| 1739395740 | 57.22 | -0.17 | -0.30 | 57.45 | 57.74 | 57.1 | 3981 |
| 1739309400 | 57.39 | 0.03 | 0.05 | 57.41 | 57.5 | 57.26 | 4186 |
| 1739222940 | 57.36 | -0.04 | -0.07 | 57.6 | 57.6 | 57.14 | 5138 |
| 1738963800 | 57.4 | 0.4 | 0.70 | 57.08 | 57.96 | 57.05 | 3385 |
| 1738877340 | 57 | 0.2 | 0.35 | 56.9 | 57 | 56.52 | 6060 |
| 1738790940 | 56.8 | -0.43 | -0.75 | 57.25 | 57.49 | 56.8 | 4714 |
| 1738704600 | 57.23 | -0.67 | -1.16 | 57.89 | 57.89 | 56.57 | 7768 |
| 1738618200 | 57.9 | -1.99 | -3.32 | 59.54 | 59.54 | 57.21 | 7301 |
| 1738358940 | 59.89 | 0.44 | 0.74 | 59.45 | 60 | 58.75 | 7145 |
| 1738272540 | 59.45 | 0.59 | 1.00 | 58.85 | 59.6 | 58.72 | 3167 |
| 1738186200 | 58.86 | 0.61 | 1.05 | 58.88 | 58.88 | 58.2 | 3148 |
| 1738099740 | 58.25 | -0.49 | -0.83 | 58.74 | 58.88 | 58.15 | 3698 |
| 1738013340 | 58.74 | -0.27 | -0.46 | 59.01 | 59.24 | 58.62 | 4571 |
| 1737754200 | 59.01 | 0.41 | 0.70 | 58.6 | 59.24 | 58 | 5745 |
| 1737667740 | 58.6 | -0.11 | -0.19 | 58.75 | 59.5 | 58.1 | 4126 |
| 1737581400 | 58.71 | 0 | 0.00 | 58.71 | 58.71 | 58.71 | 0 |
| 1737495000 | 58.71 | -0.59 | -0.99 | 59.9 | 60.07 | 58.63 | 4419 |
| 1737408600 | 59.3 | -1.59 | -2.61 | 60.89 | 61.95 | 59.23 | 6565 |
| 1737149400 | 60.89 | -0.13 | -0.21 | 60 | 61 | 59.87 | 5224 |
| 1737062940 | 61.02 | 0.54 | 0.89 | 60.45 | 61.07 | 60 | 3594 |
| 1736976540 | 60.48 | 0.9 | 1.51 | 59.55 | 60.5 | 59.24 | 5761 |
| 1736890140 | 59.58 | -0.15 | -0.25 | 59.55 | 59.76 | 59 | 5005 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
