Hot Features
프리미엄
Blue Recebiveis Imobiliarios (BLUR11)
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 | 8 | 12.9032258065 | 62 | 70 | 62 | 152 | 69.70957096 | FU |
| 4 | -1.23 | -1.72680050541 | 71.23 | 76.76 | 62 | 33 | 69.89708791 | FU |
| 12 | -8.48 | -10.8053007136 | 78.48 | 81.17 | 62 | 32 | 74.07688525 | FU |
| 26 | -13.52 | -16.1877394636 | 83.52 | 100.68 | 62 | 46 | 86.35374357 | FU |
| 52 | -15.13 | -17.772818043 | 85.13 | 100.68 | 62 | 36 | 87.60364109 | FU |
| 156 | -32.63 | -31.7938224691 | 102.63 | 105.29 | 62 | 100 | 101.10556465 | FU |
| 260 | -32.63 | -31.7938224691 | 102.63 | 105.29 | 62 | 100 | 101.10556465 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 70 | 8 | 12.90 | 69.98 | 70 | 69.97 | 292 |
| 1740691800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1740605400 | 62 | -7.99 | -11.42 | 62 | 62 | 62 | 11 |
| 1740519000 | 69.99 | -0.01 | -0.01 | 69.99 | 69.99 | 69.99 | 7 |
| 1740432540 | 70 | 8 | 12.90 | 70 | 70 | 70 | 3 |
| 1740173400 | 62 | -8 | -11.43 | 70 | 70 | 62 | 16 |
| 1740087000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1 |
| 1740000540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1 |
| 1739914140 | 70 | -0.34 | -0.48 | 70 | 70 | 70 | 1 |
| 1739827800 | 70.34 | -6.42 | -8.36 | 70.34 | 70.34 | 70.34 | 5 |
| 1739568540 | 76.76 | 0 | 0.00 | 76.76 | 76.76 | 76.76 | 0 |
| 1739482140 | 76.76 | 0 | 0.00 | 76.76 | 76.76 | 76.76 | 0 |
| 1739395740 | 76.76 | 1.87 | 2.50 | 75.64 | 76.76 | 75.64 | 24 |
| 1739309340 | 74.89 | 0 | 0.00 | 74.89 | 74.89 | 74.89 | 0 |
| 1739222940 | 74.89 | -0.11 | -0.15 | 71.23 | 74.89 | 71.23 | 3 |
| 1738963740 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738877340 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738790940 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738704540 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738618140 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738358940 | 75 | 3.53 | 4.94 | 75 | 75 | 75 | 310 |
| 1738272540 | 71.47 | 0 | 0.00 | 71.47 | 71.47 | 71.47 | 0 |
| 1738186140 | 71.47 | 0 | 0.00 | 71.47 | 71.47 | 71.47 | 0 |
| 1738099740 | 71.47 | 0 | 0.00 | 71.47 | 71.47 | 71.47 | 0 |
| 1738013340 | 71.47 | -9.7 | -11.95 | 71.47 | 71.47 | 71.47 | 2 |
| 1737754140 | 81.17 | 0 | 0.00 | 81.17 | 81.17 | 81.17 | 0 |
| 1737667740 | 81.17 | 3.78 | 4.88 | 71.88 | 81.17 | 71.12 | 3 |
| 1737581400 | 77.39 | 0 | 0.00 | 77.39 | 77.39 | 77.39 | 0 |
| 1737495000 | 77.39 | 0.6 | 0.78 | 77.39 | 77.39 | 77.39 | 1 |
| 1737408600 | 76.79 | 0 | 0.00 | 76.79 | 76.79 | 76.79 | 0 |
| 1737149400 | 76.79 | 0.22 | 0.29 | 76.02 | 76.79 | 76.02 | 2 |
| 1737062940 | 76.57 | 0 | 0.00 | 76.57 | 76.57 | 76.57 | 0 |
| 1736976540 | 76.57 | 0 | 0.00 | 76.57 | 76.57 | 76.57 | 0 |
| 1736890140 | 76.57 | 0.31 | 0.41 | 76.57 | 76.57 | 76.57 | 1 |
| 1736803740 | 76.26 | -3.91 | -4.88 | 76.26 | 76.26 | 76.26 | 1 |
| 1736544540 | 80.17 | 7.17 | 9.82 | 80.17 | 80.17 | 80.17 | 1 |
| 1736458140 | 73 | -0.01 | -0.01 | 73.01 | 73.01 | 73 | 4 |
| 1736371740 | 73.01 | 0.01 | 0.01 | 73.01 | 73.01 | 73.01 | 1 |
| 1736285400 | 73 | -1.58 | -2.12 | 73.92 | 73.92 | 73 | 9 |
| 1736198940 | 74.58 | -5.58 | -6.96 | 80.18 | 80.18 | 74.58 | 7 |
| 1735939740 | 80.16 | -0.01 | -0.01 | 80.16 | 80.16 | 80.16 | 1 |
| 1735853400 | 80.17 | 0 | 0.00 | 80.17 | 80.17 | 80.17 | 1 |
| 1735594200 | 80.17 | 6.98 | 9.54 | 80.17 | 80.17 | 80.17 | 1 |
| 1735334940 | 73.19 | -6.98 | -8.71 | 73.19 | 73.19 | 73.19 | 2 |
| 1735248540 | 80.17 | 5.36 | 7.16 | 78.11 | 80.17 | 78.11 | 195 |
| 1734989400 | 74.81 | 0 | 0.00 | 74.81 | 74.81 | 74.81 | 0 |
| 1734730200 | 74.81 | 0 | 0.00 | 74.81 | 74.81 | 74.81 | 0 |
| 1734643800 | 74.81 | 0 | 0.00 | 74.81 | 74.81 | 74.81 | 0 |
| 1734557400 | 74.81 | 0 | 0.00 | 74.81 | 74.81 | 74.81 | 0 |
| 1734471000 | 74.81 | 0 | 0.00 | 74.81 | 74.81 | 74.81 | 0 |
| 1734384600 | 74.81 | 0 | 0.00 | 74.81 | 74.81 | 74.81 | 0 |
| 1734125400 | 74.81 | 0 | 0.00 | 74.81 | 74.81 | 74.81 | 0 |
| 1734039000 | 74.81 | 0.81 | 1.09 | 78.48 | 78.48 | 74.81 | 9 |
| 1733952540 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733866140 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733779740 | 74 | -6.05 | -7.56 | 80.05 | 80.05 | 73.03 | 23 |
| 1733520600 | 80.05 | 0 | 0.00 | 80.05 | 80.05 | 80.05 | 0 |
| 1733434200 | 80.05 | 0 | 0.00 | 80.05 | 80.05 | 80.05 | 1 |
