Hot Features
프리미엄
Bresco - Fundo DE Investimento Imobiliario (BRCO11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -0.637379878408 | 101.98 | 103.24 | 99.34 | 32959 | 101.13429999 | FU |
| 4 | 6.33 | 6.66315789474 | 95 | 103.56 | 93.58 | 29834 | 98.26413011 | FU |
| 12 | 4.72 | 4.88562260636 | 96.61 | 104 | 92.99 | 35449 | 97.0334343 | FU |
| 26 | -12.76 | -11.1841528618 | 114.09 | 114.1 | 92.99 | 33755 | 101.26550987 | FU |
| 52 | -20.97 | -17.1463614064 | 122.3 | 123.91 | 92.99 | 29402 | 107.89268683 | FU |
| 156 | 1.13 | 1.12774451098 | 100.2 | 128.99 | 90 | 28309 | 108.3854755 | FU |
| 260 | -23.82 | -19.0331602078 | 125.15 | 133 | 83.5 | 26230 | 107.9852485 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 101.33 | 0.29 | 0.29 | 101.9 | 101.9 | 100.83 | 24585 |
| 1741296540 | 101.04 | -0.25 | -0.25 | 101.4 | 101.5 | 99.76 | 40253 |
| 1741210140 | 101.29 | 0.14 | 0.14 | 100.28 | 101.73 | 99.34 | 20539 |
| 1740778200 | 101.15 | -0.83 | -0.81 | 101.98 | 103.24 | 101.15 | 38085 |
| 1740691740 | 101.98 | 0.03 | 0.03 | 101.98 | 102.99 | 101.98 | 21639 |
| 1740605400 | 101.95 | 0.25 | 0.25 | 102.18 | 102.74 | 101.4 | 22688 |
| 1740519000 | 101.7 | -0.84 | -0.82 | 103 | 103.56 | 101.54 | 25873 |
| 1740432540 | 102.54 | 1.84 | 1.83 | 101.43 | 103.35 | 101 | 34275 |
| 1740173400 | 100.7 | 1.16 | 1.17 | 99.54 | 101.44 | 99.48 | 31192 |
| 1740087000 | 99.54 | 1.3 | 1.32 | 98.43 | 100 | 97.52 | 37076 |
| 1740000540 | 98.24 | 2.24 | 2.33 | 96.31 | 98.45 | 96.05 | 35236 |
| 1739914140 | 96 | 1.49 | 1.58 | 95 | 96.2 | 94.88 | 33351 |
| 1739827800 | 94.51 | 0.38 | 0.40 | 94.29 | 94.9 | 94 | 23137 |
| 1739568600 | 94.13 | 0.34 | 0.36 | 93.79 | 94.34 | 93.69 | 31660 |
| 1739482140 | 93.79 | -0.71 | -0.75 | 94.5 | 94.85 | 93.58 | 34037 |
| 1739395740 | 94.5 | -0.23 | -0.24 | 94.73 | 95.39 | 94.46 | 28473 |
| 1739309400 | 94.73 | 0.12 | 0.13 | 94.61 | 95.08 | 94.32 | 25521 |
| 1739222940 | 94.61 | -1.18 | -1.23 | 95.75 | 95.79 | 94.59 | 24790 |
| 1738963800 | 95.79 | 0.79 | 0.83 | 95 | 95.79 | 94.4 | 29187 |
| 1738877340 | 95 | 0.07 | 0.07 | 94.93 | 96.39 | 94.2 | 30987 |
| 1738790940 | 94.93 | -0.78 | -0.81 | 95.71 | 95.89 | 94.71 | 21663 |
| 1738704600 | 95.71 | 1.51 | 1.60 | 93.6 | 96.75 | 93.51 | 50179 |
| 1738618200 | 94.2 | -1.04 | -1.09 | 95.2 | 95.2 | 93.71 | 24747 |
| 1738358940 | 95.24 | 0.89 | 0.94 | 94.44 | 96.57 | 94.37 | 36842 |
| 1738272540 | 94.35 | 0.1 | 0.11 | 94.21 | 94.98 | 93.65 | 39684 |
| 1738186200 | 94.25 | 0.29 | 0.31 | 93.96 | 95.15 | 93.96 | 18093 |
| 1738099740 | 93.96 | -0.05 | -0.05 | 94 | 94.83 | 93.61 | 23277 |
| 1738013340 | 94.01 | -0.41 | -0.43 | 94 | 94.99 | 93.87 | 25905 |
| 1737754200 | 94.42 | 0.9 | 0.96 | 93.52 | 94.79 | 93.36 | 36209 |
| 1737667740 | 93.52 | 0.01 | 0.01 | 93.65 | 93.89 | 93.35 | 26079 |
| 1737581400 | 93.51 | -0.09 | -0.10 | 93.72 | 94.33 | 93.5 | 25105 |
| 1737495000 | 93.6 | -1.39 | -1.46 | 94.99 | 94.99 | 93.41 | 39165 |
| 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 |
