Hot Features
프리미엄
IShares IBRX Indice Brasil FDO Indice (BRAX11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.17 | -2.02236719478 | 107.3 | 107.48 | 105.13 | 1682 | 106.22491616 | FU |
| 4 | 0.54 | 0.516301749689 | 104.59 | 108.74 | 103.44 | 2958 | 105.7467536 | FU |
| 12 | -1.28 | -1.20289446481 | 106.41 | 109.75 | 99.48 | 3777 | 103.36789069 | FU |
| 26 | -8.38 | -7.38260946172 | 113.51 | 114.69 | 99.48 | 3560 | 106.71597647 | FU |
| 52 | -2.69 | -2.49489890558 | 107.82 | 114.91 | 99.21 | 3386 | 105.59949709 | FU |
| 156 | 10.13 | 10.6631578947 | 95 | 114.91 | 80.47 | 2388 | 100.22602706 | FU |
| 260 | 10.23 | 10.779768177 | 94.9 | 114.91 | 50.08 | 3303 | 92.11254245 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 106.21 | 0.96 | 0.91 | 105.86 | 106.43 | 105.77 | 2090 |
| 1740432540 | 105.25 | -1.35 | -1.27 | 106.89 | 107.07 | 105.25 | 2886 |
| 1740173400 | 106.6 | -0.75 | -0.70 | 107.19 | 107.27 | 106.5 | 670 |
| 1740087000 | 107.35 | 0.33 | 0.31 | 107.04 | 107.48 | 106.84 | 1202 |
| 1740000540 | 107.02 | -0.95 | -0.88 | 107.3 | 107.42 | 107 | 1561 |
| 1739914140 | 107.97 | -0.21 | -0.19 | 107.63 | 108.51 | 107.63 | 1172 |
| 1739827800 | 108.18 | 0.53 | 0.49 | 108.07 | 108.74 | 108.07 | 2992 |
| 1739568600 | 107.65 | 2.89 | 2.76 | 105.49 | 107.67 | 105.49 | 3416 |
| 1739482140 | 104.76 | 0.39 | 0.37 | 104.36 | 104.76 | 103.92 | 3420 |
| 1739395740 | 104.37 | -1.67 | -1.57 | 104.92 | 105.23 | 104.27 | 3023 |
| 1739309400 | 106.04 | 0.52 | 0.49 | 105.6 | 106.46 | 105.52 | 3125 |
| 1739222940 | 105.52 | 0.79 | 0.75 | 105.82 | 106 | 105.27 | 12584 |
| 1738963800 | 104.73 | -1.23 | -1.16 | 105.65 | 107.75 | 104.51 | 3747 |
| 1738877340 | 105.96 | 0.61 | 0.58 | 105.35 | 105.99 | 105.33 | 1819 |
| 1738790940 | 105.35 | 0.12 | 0.11 | 105.05 | 105.65 | 104.62 | 2152 |
| 1738704600 | 105.23 | -0.47 | -0.44 | 106 | 106 | 104.7 | 3800 |
| 1738618200 | 105.7 | -0.43 | -0.41 | 106.13 | 106.17 | 103.44 | 3901 |
| 1738358940 | 106.13 | -0.32 | -0.30 | 106.8 | 107.12 | 105.97 | 1739 |
| 1738272540 | 106.45 | 2.55 | 2.45 | 104.99 | 106.65 | 104.83 | 768 |
| 1738186200 | 103.9 | -0.19 | -0.18 | 104.59 | 104.59 | 103.89 | 3097 |
| 1738099740 | 104.09 | -0.56 | -0.54 | 104.94 | 104.94 | 104.09 | 2263 |
| 1738013340 | 104.65 | 1.66 | 1.61 | 103.04 | 104.65 | 103.04 | 2219 |
| 1737754200 | 102.99 | 0.21 | 0.20 | 102.95 | 103.22 | 102.73 | 1723 |
| 1737667740 | 102.78 | -0.72 | -0.70 | 104.01 | 104.1 | 102.78 | 1126 |
| 1737581400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1737495000 | 103.5 | 0.52 | 0.50 | 102.85 | 103.5 | 102.79 | 1392 |
| 1737408600 | 102.98 | 0.23 | 0.22 | 102.5 | 104.2 | 102.35 | 3749 |
| 1737149400 | 102.75 | 0.9 | 0.88 | 101.38 | 103.14 | 101.38 | 1879 |
| 1737062940 | 101.85 | -1.05 | -1.02 | 103.01 | 103.15 | 101.55 | 4854 |
| 1736976540 | 102.9 | 2.68 | 2.67 | 101.13 | 102.9 | 101.13 | 1507 |
| 1736890140 | 100.22 | 0.07 | 0.07 | 100.11 | 100.48 | 99.48 | 2166 |
| 1736803740 | 100.15 | 0.18 | 0.18 | 100.21 | 100.68 | 99.97 | 2789 |
| 1736544540 | 99.97 | -0.74 | -0.73 | 100.7 | 101.11 | 99.9 | 3700 |
| 1736458140 | 100.71 | 0.05 | 0.05 | 100.66 | 101 | 100.53 | 4002 |
| 1736371740 | 100.66 | -1.06 | -1.04 | 101.8 | 101.8 | 100.35 | 2096 |
| 1736285400 | 101.72 | 1.06 | 1.05 | 101.7 | 102.31 | 101.51 | 2248 |
| 1736198940 | 100.66 | 1.06 | 1.06 | 100.5 | 102.15 | 100.49 | 13851 |
| 1735939740 | 99.6 | -1.34 | -1.33 | 100.83 | 101.13 | 99.58 | 27923 |
| 1735853400 | 100.94 | -0.24 | -0.24 | 101.3 | 101.41 | 100.22 | 2846 |
| 1735594200 | 101.18 | 0.04 | 0.04 | 101.32 | 101.52 | 100.97 | 1352 |
| 1735334940 | 101.14 | -0.51 | -0.50 | 101.8 | 101.9 | 101.07 | 4714 |
| 1735248540 | 101.65 | 0.07 | 0.07 | 101.49 | 102.11 | 101.25 | 4867 |
| 1734989340 | 101.58 | -0.86 | -0.84 | 103.69 | 103.69 | 101.34 | 1875 |
| 1734730200 | 102.44 | 0.6 | 0.59 | 101.84 | 102.65 | 101.49 | 2789 |
| 1734643800 | 101.84 | -0.08 | -0.08 | 102.05 | 102.37 | 101.84 | 6960 |
| 1734557400 | 101.92 | -3.27 | -3.11 | 104.8 | 104.8 | 101.92 | 3508 |
| 1734470940 | 105.19 | 1.02 | 0.98 | 104.1 | 105.42 | 103.97 | 3689 |
| 1734384540 | 104.17 | -0.82 | -0.78 | 102.89 | 105.1 | 102.6 | 3570 |
| 1734125340 | 104.99 | -1.14 | -1.07 | 106.13 | 106.13 | 104.99 | 6544 |
| 1734039000 | 106.13 | -2.88 | -2.64 | 109.01 | 109.01 | 105.79 | 4248 |
| 1733952540 | 109.01 | 1.45 | 1.35 | 107.56 | 109.75 | 106.94 | 2293 |
| 1733866140 | 107.56 | 0.79 | 0.74 | 106.5 | 107.71 | 106.5 | 2343 |
| 1733779740 | 106.77 | 0.89 | 0.84 | 106.44 | 107 | 106.44 | 1549 |
| 1733520600 | 105.88 | -1.28 | -1.19 | 107.48 | 107.48 | 105.68 | 3428 |
| 1733434200 | 107.16 | 1.36 | 1.29 | 105.81 | 107.45 | 105.81 | 8794 |
| 1733347800 | 105.8 | 0.02 | 0.02 | 106.41 | 106.41 | 105.53 | 2224 |
| 1733261340 | 105.78 | 0.47 | 0.45 | 105.83 | 106.41 | 105.39 | 23028 |
| 1733174940 | 105.31 | 0.54 | 0.52 | 105.18 | 105.65 | 104.77 | 3046 |
| 1732915740 | 104.77 | 0.23 | 0.22 | 107 | 107 | 104.05 | 1105 |
| 1732829400 | 104.54 | -2.51 | -2.34 | 106.55 | 106.55 | 104.54 | 3887 |
| 1732743000 | 107.05 | -2.07 | -1.90 | 110.98 | 110.98 | 107.05 | 5571 |
| 1732656600 | 109.12 | 0.62 | 0.57 | 108 | 109.25 | 108 | 2659 |
