Hot Features
프리미엄
Fundo DE Investimento Imobiliario BTG Pactual Shoppings (BPML11)
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 | -0.31 | -0.427409347856 | 72.53 | 72.99 | 68.43 | 10090 | 70.84835177 | FU |
| 4 | 5.33 | 7.96830617432 | 66.89 | 76.85 | 66 | 8803 | 71.45191718 | FU |
| 12 | -9.31 | -11.4191095302 | 81.53 | 84.49 | 64.53 | 14662 | 74.03850295 | FU |
| 26 | -19.4 | -21.1744160664 | 91.62 | 95 | 64.53 | 17357 | 83.4468405 | FU |
| 52 | -22.78 | -23.9789473684 | 95 | 105 | 64.53 | 12289 | 86.64923007 | FU |
| 156 | -1.59 | -2.15417965045 | 73.81 | 105 | 51 | 5022 | 84.49786477 | FU |
| 260 | -50.19 | -41.0015521608 | 122.41 | 124 | 51 | 4036 | 88.5235179 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 72.22 | 0.7 | 0.98 | 71 | 72.3 | 69 | 14582 |
| 1737062940 | 71.52 | 0.44 | 0.62 | 71.08 | 72.35 | 71.08 | 7727 |
| 1736976540 | 71.08 | 1.08 | 1.54 | 69.9 | 71.52 | 69.7 | 11394 |
| 1736890140 | 70 | -1.05 | -1.48 | 71.05 | 71.05 | 68.43 | 19618 |
| 1736803740 | 71.05 | -1.44 | -1.99 | 72.99 | 72.99 | 70 | 7228 |
| 1736544540 | 72.49 | -0.06 | -0.08 | 72.53 | 72.53 | 70.67 | 4481 |
| 1736458140 | 72.55 | -0.95 | -1.29 | 73.51 | 74 | 70.33 | 29410 |
| 1736371740 | 73.5 | 0.19 | 0.26 | 76.85 | 76.85 | 72.75 | 8183 |
| 1736285400 | 73.31 | 0.43 | 0.59 | 72.83 | 75.77 | 71.77 | 7798 |
| 1736198940 | 72.88 | 0.52 | 0.72 | 72.9 | 72.91 | 70.3 | 4269 |
| 1735939740 | 72.36 | -1.17 | -1.59 | 73.44 | 73.52 | 72.27 | 3195 |
| 1735853400 | 73.53 | 0.57 | 0.78 | 72.02 | 73.53 | 71.27 | 2804 |
| 1735594200 | 72.96 | 0.27 | 0.37 | 72.68 | 73.19 | 72 | 2889 |
| 1735334940 | 72.69 | 2.32 | 3.30 | 71.6 | 73.5 | 70.01 | 6081 |
| 1735248540 | 70.37 | 0.21 | 0.30 | 71 | 71.84 | 67.75 | 6573 |
| 1734989340 | 70.16 | 2.86 | 4.25 | 68.3 | 72.16 | 67 | 9453 |
| 1734730200 | 67.3 | 0.4 | 0.60 | 66.89 | 68.05 | 66 | 9750 |
| 1734643800 | 66.9 | -3.38 | -4.81 | 69.46 | 69.46 | 66.26 | 9558 |
| 1734557400 | 70.28 | 3.13 | 4.66 | 67 | 72.18 | 64.62 | 23591 |
| 1734470940 | 67.15 | -1.09 | -1.60 | 68.99 | 68.99 | 64.53 | 133601 |
| 1734384540 | 68.24 | -0.97 | -1.40 | 71 | 71 | 65.94 | 12631 |
| 1734125340 | 69.21 | -1.78 | -2.51 | 70.99 | 71.91 | 68.02 | 11201 |
| 1734039000 | 70.99 | -0.57 | -0.80 | 71.35 | 71.92 | 70.07 | 7601 |
| 1733952540 | 71.56 | -0.44 | -0.61 | 72 | 73.9 | 71.11 | 11607 |
| 1733866140 | 72 | -0.4 | -0.55 | 72.03 | 73.19 | 71.44 | 6776 |
| 1733779740 | 72.4 | -0.23 | -0.32 | 72.64 | 73.84 | 72 | 7147 |
| 1733520600 | 72.63 | -0.49 | -0.67 | 73.1 | 73.56 | 71.01 | 32429 |
| 1733434200 | 73.12 | -0.92 | -1.24 | 74.04 | 74.04 | 72.05 | 11489 |
| 1733347800 | 74.04 | -0.26 | -0.35 | 74.15 | 74.6 | 73.03 | 18987 |
| 1733261340 | 74.3 | -2.6 | -3.38 | 76.9 | 76.9 | 74.12 | 27003 |
| 1733174940 | 76.9 | 0.59 | 0.77 | 76.31 | 77.99 | 74.37 | 11387 |
| 1732915740 | 76.31 | 1.9 | 2.55 | 74.43 | 77 | 73.99 | 19649 |
| 1732829400 | 74.41 | -2.89 | -3.74 | 77.26 | 77.27 | 72.3 | 31506 |
| 1732743000 | 77.3 | -0.13 | -0.17 | 78.11 | 78.11 | 76.35 | 11163 |
| 1732656600 | 77.43 | -0.57 | -0.73 | 78.54 | 78.56 | 76.51 | 29983 |
| 1732570140 | 78 | -0.7 | -0.89 | 78.7 | 78.7 | 77.7 | 12784 |
| 1732310940 | 78.7 | 0.05 | 0.06 | 79.3 | 79.3 | 77.7 | 11631 |
| 1732224600 | 78.65 | 0.05 | 0.06 | 78.6 | 79.25 | 77.91 | 22236 |
| 1732051800 | 78.6 | -0.7 | -0.88 | 78.26 | 78.84 | 77.7 | 5485 |
| 1731965340 | 79.3 | -0.85 | -1.06 | 79.09 | 79.36 | 77.41 | 9574 |
| 1731619800 | 80.15 | 0 | 0.00 | 80.53 | 80.53 | 79.21 | 2571 |
| 1731533400 | 80.15 | 0.6 | 0.75 | 79.58 | 80.52 | 79.13 | 8660 |
| 1731446940 | 79.55 | -0.64 | -0.80 | 80.2 | 80.2 | 79 | 15399 |
| 1731360540 | 80.19 | 0.59 | 0.74 | 79.61 | 80.28 | 79.17 | 32655 |
| 1731101400 | 79.6 | -0.9 | -1.12 | 80 | 80.14 | 79.16 | 13414 |
| 1731014940 | 80.5 | -0.5 | -0.62 | 81 | 81 | 79.86 | 9610 |
| 1730928600 | 81 | 0 | 0.00 | 81.12 | 81.12 | 79.79 | 5515 |
| 1730842200 | 81 | -0.6 | -0.74 | 80.65 | 81.33 | 79.18 | 30896 |
| 1730755800 | 81.6 | 0.21 | 0.26 | 81.42 | 81.89 | 80.24 | 4947 |
| 1730496600 | 81.39 | -0.72 | -0.88 | 83.98 | 83.98 | 81.31 | 6689 |
| 1730410200 | 82.11 | -0.37 | -0.45 | 82.91 | 82.91 | 81.7 | 2928 |
| 1730323800 | 82.48 | -0.02 | -0.02 | 83.32 | 83.49 | 81.34 | 5517 |
| 1730237340 | 82.5 | -0.5 | -0.60 | 83.98 | 84.49 | 82.5 | 12888 |
| 1730151000 | 83 | 0.47 | 0.57 | 82.25 | 84.22 | 81.52 | 7873 |
| 1729891800 | 82.53 | 1.62 | 2.00 | 81.53 | 82.75 | 80.6 | 12330 |
| 1729805400 | 80.91 | 1.17 | 1.47 | 79.94 | 80.96 | 79.84 | 6308 |
| 1729719000 | 79.74 | -0.55 | -0.69 | 80.89 | 81.11 | 79.74 | 5288 |
| 1729632600 | 80.29 | 0.69 | 0.87 | 79.6 | 82.73 | 79.6 | 24956 |
| 1729546140 | 79.6 | -1.55 | -1.91 | 80.35 | 83.17 | 79.11 | 9043 |
| 1729287000 | 81.15 | -0.14 | -0.17 | 81.98 | 81.98 | 80 | 6884 |
