Hot Features
프리미엄
ETF Bradesco Ibovespa Fundo de Indice (BOVB11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -1.64805544859 | 129.85 | 132.03 | 126.08 | 5049 | 130.17130833 | FU |
| 4 | -4.09 | -3.10318664643 | 131.8 | 133.35 | 126.08 | 12065 | 131.10942002 | FU |
| 12 | -10.55 | -7.63055113554 | 138.26 | 138.26 | 126.08 | 15607 | 133.51594088 | FU |
| 26 | 2.21 | 1.7609561753 | 125.5 | 139.37 | 118.8 | 18922 | 132.49425089 | FU |
| 52 | -0.78 | -0.607051132384 | 128.49 | 139.37 | 118.8 | 29487 | 130.96862394 | FU |
| 156 | 24.21 | 23.3913043478 | 103.5 | 139.37 | 95.78 | 42899 | 115.72338384 | FU |
| 260 | 19.24 | 17.737623306 | 108.47 | 139.37 | 61.62 | 118689 | 103.44244151 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 127.71 | 1.08 | 0.85 | 126.63 | 127.71 | 126.08 | 11126 |
| 1732829400 | 126.63 | -3.11 | -2.40 | 127.75 | 128.63 | 126.63 | 5177 |
| 1732743000 | 129.74 | -2.29 | -1.73 | 131.68 | 131.68 | 129.74 | 6561 |
| 1732656600 | 132.03 | 1.01 | 0.77 | 131.62 | 132.03 | 131.49 | 9479 |
| 1732570140 | 131.02 | -0.05 | -0.04 | 131.04 | 131.32 | 130.99 | 1524 |
| 1732310940 | 131.07 | 2.23 | 1.73 | 129.85 | 131.11 | 129.38 | 2505 |
| 1732224600 | 128.84 | -1.29 | -0.99 | 129.43 | 129.43 | 128.76 | 2101 |
| 1732051800 | 130.13 | 0.43 | 0.33 | 129.38 | 130.53 | 129.38 | 2023 |
| 1731965340 | 129.69999 | 0 | 0.00 | 129.4 | 129.72999 | 129.27 | 1413 |
| 1731619800 | 129.69999 | 0.04 | 0.03 | 128.51 | 129.85 | 128.51 | 1045 |
| 1731533400 | 129.66 | 0.04 | 0.03 | 129.82 | 129.82 | 129.66 | 1011 |
| 1731446940 | 129.62 | -0.17 | -0.13 | 129.31 | 129.86 | 129.31 | 1188 |
| 1731360540 | 129.79 | 0.04 | 0.03 | 129.32 | 129.97999 | 129.29 | 3264 |
| 1731101400 | 129.75 | -1.88 | -1.43 | 131.62 | 131.62 | 128.82 | 2796 |
| 1731014940 | 131.63 | -0.67 | -0.51 | 133.34 | 133.35 | 131.6 | 132829 |
| 1730928600 | 132.3 | -0.32 | -0.24 | 130.8 | 132.72 | 130.8 | 3565 |
| 1730842200 | 132.62 | 0.12 | 0.09 | 132.51 | 132.88999 | 132.21 | 4597 |
| 1730755800 | 132.5 | 2.45 | 1.88 | 131.47999 | 132.5 | 131.37 | 1278 |
| 1730496600 | 130.05 | -1.78 | -1.35 | 131.8 | 131.8 | 130.05 | 34806 |
| 1730410200 | 131.83 | -0.94 | -0.71 | 133.35 | 133.35 | 131.75 | 2834 |
| 1730323800 | 132.77 | -0.1 | -0.08 | 132.93 | 132.96 | 132.66 | 2214 |
| 1730237340 | 132.87 | -0.49 | -0.37 | 133.44999 | 133.44999 | 132.78 | 2058 |
| 1730151000 | 133.36 | 1.34 | 1.01 | 133.03 | 133.41999 | 132.9 | 2808 |
| 1729891800 | 132.02 | -0.17 | -0.13 | 132.19 | 132.41999 | 131.8 | 2455 |
| 1729805400 | 132.19 | 0.88 | 0.67 | 131.02 | 132.19 | 131.02 | 2087 |
| 1729719000 | 131.31 | -0.74 | -0.56 | 131.9 | 131.9 | 131.04 | 15328 |
| 1729632600 | 132.05 | -0.41 | -0.31 | 131.33 | 132.05 | 131.27 | 2112 |
| 1729546140 | 132.46 | -0.14 | -0.11 | 132.83 | 133 | 132.26 | 3461 |
| 1729287000 | 132.6 | -0.29 | -0.22 | 132.88999 | 133.66 | 132.24 | 2512 |
| 1729200540 | 132.88999 | -0.97 | -0.72 | 133.9 | 133.9 | 131.97999 | 5502 |
| 1729114140 | 133.86 | 0.71 | 0.53 | 133.16 | 133.86 | 133.16 | 30002 |
| 1729027740 | 133.15 | 0.04 | 0.03 | 133.11 | 133.26 | 132.75 | 2123 |
| 1728941340 | 133.11 | 1.03 | 0.78 | 130.19999 | 133.11 | 130.19999 | 2116 |
| 1728682200 | 132.08 | -0.37 | -0.28 | 133.76 | 133.76 | 131.57 | 2009 |
| 1728595740 | 132.44999 | 0.37 | 0.28 | 132.25 | 132.44999 | 132.08 | 18952 |
| 1728509400 | 132.08 | -1.57 | -1.17 | 132.27 | 132.41999 | 131.77 | 52690 |
| 1728422940 | 133.65 | -0.36 | -0.27 | 134 | 134 | 132.44 | 37027 |
| 1728336600 | 134.01 | 0.23 | 0.17 | 134.81 | 134.81 | 133.72 | 2554 |
| 1728077400 | 133.78 | 0.13 | 0.10 | 133.28 | 133.78 | 133.28 | 3086 |
| 1727991000 | 133.65 | -1.88 | -1.39 | 133.93 | 134.16 | 133.29 | 7536 |
| 1727904540 | 135.53 | 1.04 | 0.77 | 136.62 | 136.86 | 135.53 | 2868 |
| 1727818200 | 134.49 | 0.49 | 0.37 | 132.5 | 134.82 | 132.5 | 2859 |
| 1727731800 | 134 | -0.7 | -0.52 | 134.93 | 134.93 | 133.8 | 2029 |
| 1727472600 | 134.69999 | -0.29 | -0.21 | 135.38999 | 135.38999 | 134.69999 | 20004 |
| 1727386140 | 134.99 | 1.31 | 0.98 | 134.36 | 135.36 | 134.08 | 14355 |
| 1727299740 | 133.68 | -0.61 | -0.45 | 134.29 | 134.29 | 133.68 | 12201 |
| 1727213400 | 134.29 | 1.62 | 1.22 | 134.41999 | 134.41999 | 133.75 | 75737 |
| 1727127000 | 132.66999 | -0.47 | -0.35 | 133.13999 | 133.13999 | 132.38999 | 70156 |
| 1726867800 | 133.13999 | -2.08 | -1.54 | 135.1 | 135.1 | 132.72 | 40232 |
| 1726781400 | 135.22 | -0.67 | -0.49 | 136.54 | 136.58 | 135.22 | 18477 |
| 1726695000 | 135.88999 | -1.05 | -0.77 | 136.75 | 137.16999 | 135.88999 | 166271 |
| 1726608600 | 136.94 | -0.16 | -0.12 | 136.76 | 136.94 | 136.27 | 9908 |
| 1726522200 | 137.1 | 0.28 | 0.20 | 136.82 | 137.8 | 136.82 | 1062 |
| 1726263000 | 136.82 | 0.82 | 0.60 | 137.71 | 137.75 | 136.82 | 36105 |
| 1726176540 | 136 | -0.65 | -0.48 | 137 | 137 | 135.72 | 2262 |
| 1726090140 | 136.65 | 0.36 | 0.26 | 135.94 | 136.74 | 135.94 | 2201 |
| 1726003740 | 136.29 | -0.43 | -0.31 | 135 | 136.29 | 135 | 4085 |
| 1725917400 | 136.72 | 0.17 | 0.12 | 136.81 | 137.22999 | 136.72 | 2260 |
| 1725658200 | 136.55 | -1.96 | -1.42 | 138.26 | 138.26 | 136.55 | 3519 |
| 1725571800 | 138.51 | 0.4 | 0.29 | 138.34 | 138.66999 | 138.3 | 3279 |
| 1725485400 | 138.11 | 1.77 | 1.30 | 136.34 | 138.69999 | 136.34 | 2624 |
| 1725399000 | 136.34 | -0.56 | -0.41 | 136.84 | 136.84 | 136.34 | 2045 |
| 1725312600 | 136.9 | -1.1 | -0.80 | 137.99 | 137.99 | 136.57 | 163456 |
| 1725053400 | 138 | -0.05 | -0.04 | 138.05 | 138.05 | 137.16 | 111100 |
