Hot Features
프리미엄
Bresco - Fundo DE Investimento Imobiliario (BRCO11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.325288562434 | 95.3 | 97.28 | 92.99 | 40395 | 95.48772326 | FU |
| 4 | -1.51 | -1.56476683938 | 96.5 | 104 | 92.99 | 36969 | 97.73020171 | FU |
| 12 | -10.8 | -10.2089044333 | 105.79 | 108.98 | 92.99 | 40404 | 99.88069983 | FU |
| 26 | -22.03 | -18.8258417365 | 117.02 | 118.48 | 92.99 | 31816 | 105.21536826 | FU |
| 52 | -31.36 | -24.8199445983 | 126.35 | 127.59 | 92.99 | 29076 | 111.16503319 | FU |
| 156 | -5.51 | -5.48258706468 | 100.5 | 128.99 | 90 | 28579 | 108.42710807 | FU |
| 260 | -36.65 | -27.8410817381 | 131.64 | 134.99 | 83.5 | 26006 | 108.74422141 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408600 | 94.99 | 0.09 | 0.09 | 94.9 | 95.28 | 94.56 | 20900 |
| 1737149400 | 94.9 | -1.21 | -1.26 | 95.9 | 95.9 | 94.05 | 50203 |
| 1737062940 | 96.11 | 0.24 | 0.25 | 96.87 | 96.87 | 95.37 | 35369 |
| 1736976540 | 95.87 | -0.13 | -0.14 | 96.01 | 97.28 | 95 | 43262 |
| 1736890140 | 96 | 0.9 | 0.95 | 95.1 | 96.09 | 94.67 | 21462 |
| 1736803740 | 95.1 | 0.14 | 0.15 | 95.3 | 96.37 | 92.99 | 51677 |
| 1736544540 | 94.96 | -1.68 | -1.74 | 96.68 | 97.29 | 94.96 | 61130 |
| 1736458140 | 96.64 | -2.06 | -2.09 | 98.71 | 99.9 | 96.01 | 44482 |
| 1736371740 | 98.7 | -0.48 | -0.48 | 99.18 | 100 | 98.35 | 19797 |
| 1736285400 | 99.18 | -0.83 | -0.83 | 101 | 101 | 98.84 | 19083 |
| 1736198940 | 100.01 | 0.51 | 0.51 | 99.55 | 101.13 | 98 | 38531 |
| 1735939740 | 99.5 | -3.4 | -3.30 | 102.79 | 102.79 | 99.5 | 31775 |
| 1735853400 | 102.9 | 0.91 | 0.89 | 101.12 | 102.9 | 99.95 | 25194 |
| 1735594200 | 101.99 | 1.64 | 1.63 | 100.35 | 104 | 98.32 | 34310 |
| 1735334940 | 100.35 | 1 | 1.01 | 99.45 | 100.89 | 99.12 | 28044 |
| 1735248540 | 99.35 | 0.2 | 0.20 | 99.15 | 99.99 | 98.58 | 30812 |
| 1734989340 | 99.15 | 3.04 | 3.16 | 96.5 | 100.98 | 96.26 | 56369 |
| 1734730200 | 96.11 | 0.14 | 0.15 | 95.97 | 97.97 | 95 | 117664 |
| 1734643800 | 95.97 | -0.76 | -0.79 | 96.73 | 96.73 | 94.6 | 41464 |
| 1734557400 | 96.73 | -0.63 | -0.65 | 97.36 | 97.98 | 96 | 40713 |
| 1734470940 | 97.36 | -0.78 | -0.79 | 98.14 | 98.15 | 97.21 | 38900 |
| 1734384540 | 98.14 | 1.04 | 1.07 | 97.51 | 98.4 | 96.72 | 50815 |
| 1734125340 | 97.1 | 0.74 | 0.77 | 96.61 | 98.95 | 96 | 66979 |
| 1734039000 | 96.36 | 1.55 | 1.63 | 94.6 | 97.47 | 94.6 | 52479 |
| 1733952540 | 94.81 | 0.77 | 0.82 | 94.04 | 95.66 | 94.04 | 44829 |
| 1733866140 | 94.04 | -1.96 | -2.04 | 96 | 96.5 | 93.47 | 51746 |
| 1733779740 | 96 | 0.08 | 0.08 | 96.69 | 100 | 95.56 | 58466 |
| 1733520600 | 95.92 | -0.15 | -0.16 | 96 | 97.85 | 95.91 | 45467 |
| 1733434200 | 96.07 | -0.03 | -0.03 | 95.9 | 96.74 | 95.7 | 36634 |
| 1733347800 | 96.1 | 0.1 | 0.10 | 96.64 | 96.99 | 94.5 | 44896 |
| 1733261340 | 96 | -1.8 | -1.84 | 97.8 | 97.99 | 95.61 | 34454 |
| 1733174940 | 97.8 | -2.5 | -2.49 | 99.43 | 100.42 | 97.68 | 45412 |
| 1732915740 | 100.3 | -1.7 | -1.67 | 102.93 | 102.95 | 100.07 | 55162 |
| 1732829400 | 102 | -4.4 | -4.14 | 105.64 | 105.64 | 102 | 51284 |
| 1732743000 | 106.4 | 1.1 | 1.04 | 105.3 | 106.4 | 103.96 | 28831 |
| 1732656600 | 105.3 | 0.61 | 0.58 | 104.84 | 105.99 | 104.3 | 29126 |
| 1732570140 | 104.69 | -0.99 | -0.94 | 105.68 | 106.04 | 103.7 | 66424 |
| 1732310940 | 105.68 | -0.53 | -0.50 | 106.49 | 106.49 | 105.24 | 28500 |
| 1732224600 | 106.21 | 2.42 | 2.33 | 103.79 | 106.68 | 103.5 | 64426 |
| 1732051800 | 103.79 | 0.29 | 0.28 | 103.5 | 103.92 | 103.35 | 20011 |
| 1731965340 | 103.5 | -0.23 | -0.22 | 103.79 | 104.38 | 102.86 | 37814 |
| 1731619800 | 103.73 | -0.62 | -0.59 | 104.3 | 104.32 | 103.7 | 23292 |
| 1731533400 | 104.35 | 0.84 | 0.81 | 103.56 | 104.58 | 103.51 | 24609 |
| 1731446940 | 103.51 | 0.01 | 0.01 | 103.5 | 104.5 | 103.49 | 25988 |
| 1731360540 | 103.5 | -0.64 | -0.61 | 104.14 | 104.29 | 103.36 | 23751 |
| 1731101400 | 104.14 | -0.36 | -0.34 | 104.4 | 104.45 | 103.8 | 43568 |
| 1731014940 | 104.5 | 0.2 | 0.19 | 104.3 | 105.41 | 104.2 | 40670 |
| 1730928600 | 104.3 | -0.57 | -0.54 | 104.88 | 105.48 | 104.3 | 30661 |
| 1730842200 | 104.87 | -0.13 | -0.12 | 105 | 105.72 | 104.36 | 44063 |
| 1730755800 | 105 | -1.86 | -1.74 | 106.35 | 107 | 105 | 30196 |
| 1730496600 | 106.86 | -1.14 | -1.06 | 107.85 | 107.85 | 106.07 | 28972 |
| 1730410200 | 108 | -0.98 | -0.90 | 108.98 | 108.98 | 107.68 | 22901 |
| 1730323800 | 108.98 | 1.83 | 1.71 | 107.45 | 108.98 | 107.21 | 32158 |
| 1730237340 | 107.15 | -0.64 | -0.59 | 107.1 | 108.46 | 106.71 | 33185 |
| 1730151000 | 107.79 | 2.19 | 2.07 | 105.79 | 107.85 | 105.6 | 33784 |
| 1729891800 | 105.6 | 0.09 | 0.09 | 106.45 | 106.6 | 105.4 | 30054 |
| 1729805400 | 105.51 | -0.65 | -0.61 | 106.02 | 106.89 | 105 | 33848 |
| 1729719000 | 106.16 | -1.28 | -1.19 | 107.44 | 107.91 | 105.66 | 21727 |
| 1729632600 | 107.44 | 0.06 | 0.06 | 107.04 | 108 | 107 | 26994 |
| 1729546140 | 107.38 | 0.01 | 0.01 | 107.2 | 107.8 | 107 | 51665 |
