Hot Features
프리미엄
ETF Bradesco Ibovespa Fundo de Indice (BOVB11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.14 | 3.41302555647 | 121.3 | 125.67 | 121.3 | 8700 | 124.28677747 | FU |
| 4 | 2.42 | 1.96715981141 | 123.02 | 125.67 | 120.51 | 10951 | 123.00575033 | FU |
| 12 | -7.49 | -5.6345444971 | 132.93 | 133.35 | 120.51 | 10458 | 127.49433816 | FU |
| 26 | -3.93 | -3.03779856226 | 129.37 | 139.37 | 120.51 | 18643 | 132.81894389 | FU |
| 52 | -3.35 | -2.60113362839 | 128.79 | 139.37 | 118.8 | 25712 | 130.40889173 | FU |
| 156 | 16.41 | 15.0509034211 | 109.03 | 139.37 | 95.78 | 40004 | 116.74243434 | FU |
| 260 | 7.57 | 6.42232968525 | 117.87 | 139.37 | 61.62 | 115169 | 103.08097531 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 125.41 | 0.5 | 0.40 | 124.55 | 125.41 | 124.55 | 2053 |
| 1737408600 | 124.91 | 0.49 | 0.39 | 125.67 | 125.67 | 123.69 | 11951 |
| 1737149400 | 124.42 | 1.15 | 0.93 | 123.3 | 124.64 | 123.3 | 3475 |
| 1737062940 | 123.27 | -1.43 | -1.15 | 124.8 | 124.8 | 122.97 | 14664 |
| 1736976540 | 124.7 | 3.41 | 2.81 | 121.3 | 124.7 | 121.3 | 11357 |
| 1736890140 | 121.29 | 0.3 | 0.25 | 121.22 | 121.31 | 121.13 | 5005 |
| 1736803740 | 120.99 | 0.13 | 0.11 | 120.86 | 121.57 | 120.86 | 5089 |
| 1736544540 | 120.86 | -0.91 | -0.75 | 121.32 | 121.32 | 120.86 | 1015 |
| 1736458140 | 121.77 | 0.15 | 0.12 | 121.62 | 121.83 | 121.52 | 5007 |
| 1736371740 | 121.62 | -1.56 | -1.27 | 123.18 | 123.18 | 121.62 | 2480 |
| 1736285400 | 123.18 | 1.17 | 0.96 | 122.82 | 123.67 | 122.82 | 1616 |
| 1736198940 | 122.01 | 1.5 | 1.24 | 121.96 | 122.01 | 121.65 | 6491 |
| 1735939740 | 120.51 | -1.61 | -1.32 | 123.49 | 123.49 | 120.51 | 2015 |
| 1735853400 | 122.12 | -0.21 | -0.17 | 121.92 | 122.74 | 121.26 | 11310 |
| 1735594200 | 122.33 | -0.04 | -0.03 | 122.55 | 122.57 | 122.33 | 5021 |
| 1735334940 | 122.37 | -0.65 | -0.53 | 122.5 | 123.31 | 121.8 | 2841 |
| 1735248540 | 123.02 | 0.2 | 0.16 | 123.02 | 123.31 | 122.54 | 94775 |
| 1734989340 | 122.82 | -1.36 | -1.10 | 123.21 | 123.21 | 122.79 | 3780 |
| 1734730200 | 124.18 | 1.05 | 0.85 | 122.98 | 124.18 | 122.98 | 8412 |
| 1734643800 | 123.13 | 0.46 | 0.37 | 123.52 | 123.7 | 123.13 | 2372 |
| 1734557400 | 122.67 | -4.13 | -3.26 | 126.8 | 126.8 | 122.62 | 8381 |
| 1734470940 | 126.8 | 1.18 | 0.94 | 126.09 | 127.24 | 125.91 | 3391 |
| 1734384540 | 125.62 | -1.08 | -0.85 | 126.62 | 126.81 | 125.62 | 5537 |
| 1734125340 | 126.7 | -1.45 | -1.13 | 128.15 | 128.16 | 126.7 | 5268 |
| 1734039000 | 128.15 | -3.56 | -2.70 | 130.03 | 130.03 | 128.15 | 15927 |
| 1733952540 | 131.71 | 1.38 | 1.06 | 130.08 | 132.9 | 129.66 | 16509 |
| 1733866140 | 130.33 | 1.04 | 0.80 | 131.8 | 131.8 | 129.96 | 1175 |
| 1733779740 | 129.29 | 1.29 | 1.01 | 128.97999 | 129.5 | 128.91999 | 5343 |
| 1733520600 | 128 | -1.94 | -1.49 | 129.54 | 129.66 | 127.93 | 2645 |
| 1733434200 | 129.94 | 1.8 | 1.40 | 129.46 | 129.94 | 129.46 | 4580 |
| 1733347800 | 128.13999 | -0.05 | -0.04 | 127.65 | 128.69 | 127.65 | 50174 |
| 1733261340 | 128.19 | 0.92 | 0.72 | 128.55 | 128.55 | 127.55 | 2364 |
| 1733174940 | 127.27 | -0.44 | -0.34 | 127.71 | 127.71 | 127.22 | 9360 |
| 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 |
