Hot Features
프리미엄
Bradesco Farmtech Fundo De Investimento Nas Ca (BRFT11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 1.25316455696 | 79 | 80.5 | 75 | 596 | 77.54731969 | FU |
| 4 | -1.53 | -1.87684003925 | 81.52 | 83 | 75 | 1015 | 80.33523554 | FU |
| 12 | -6.81 | -7.84562211982 | 86.8 | 86.8 | 74.49 | 1258 | 82.00654166 | FU |
| 26 | -1.02 | -1.25910381434 | 81.01 | 94.99 | 74.49 | 1011 | 83.33358096 | FU |
| 52 | -21.61 | -21.2696850394 | 101.6 | 101.6 | 74.49 | 739 | 84.76259064 | FU |
| 156 | -20.01 | -20.01 | 100 | 102 | 74.49 | 748 | 85.21059064 | FU |
| 260 | -20.01 | -20.01 | 100 | 102 | 74.49 | 748 | 85.21059064 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734125340 | 79.99 | 4.99 | 6.65 | 78.99 | 80.4 | 78.99 | 83 |
| 1734039000 | 75 | -5.25 | -6.54 | 80.44 | 80.44 | 75 | 1002 |
| 1733952540 | 80.25 | 2.69 | 3.47 | 79 | 80.39 | 79 | 80 |
| 1733866140 | 77.56 | -2.44 | -3.05 | 77.52 | 80.5 | 77.5 | 951 |
| 1733779740 | 80 | 1 | 1.27 | 79.5 | 80 | 79 | 947 |
| 1733520600 | 79 | 1.48 | 1.91 | 79 | 79 | 79 | 1 |
| 1733434200 | 77.52 | -0.98 | -1.25 | 80 | 80 | 77.52 | 1059 |
| 1733347800 | 78.5 | -1.5 | -1.88 | 80.48 | 80.48 | 76.1 | 249 |
| 1733261340 | 80 | -1.02 | -1.26 | 81.02 | 82 | 77 | 3062 |
| 1733174940 | 81.02 | -1.47 | -1.78 | 82.54 | 82.54 | 81 | 136 |
| 1732915740 | 82.49 | 1.47 | 1.81 | 81.02 | 82.5 | 81 | 610 |
| 1732829400 | 81.02 | -0.88 | -1.07 | 81.02 | 82.99 | 81.02 | 546 |
| 1732743000 | 81.9 | 0.4 | 0.49 | 82.5 | 82.5 | 81.01 | 3433 |
| 1732656600 | 81.5 | 0.47 | 0.58 | 81.04 | 82.5 | 81.03 | 1226 |
| 1732570140 | 81.03 | -1.96 | -2.36 | 82.01 | 82.01 | 81.01 | 4390 |
| 1732310940 | 82.99 | 0.99 | 1.21 | 82 | 82.99 | 82 | 88 |
| 1732224600 | 82 | -0.49 | -0.59 | 83 | 83 | 82 | 257 |
| 1732051800 | 82.49 | 0.49 | 0.60 | 82.95 | 82.95 | 81.55 | 170 |
| 1731965340 | 82 | 0 | 0.00 | 81.52 | 83 | 81.52 | 70 |
| 1731619800 | 82 | -0.6 | -0.73 | 81.01 | 82 | 81.01 | 961 |
| 1731533400 | 82.6 | -0.27 | -0.33 | 82.8 | 83 | 82.6 | 1031 |
| 1731446940 | 82.87 | 1.87 | 2.31 | 82.92 | 82.92 | 82.87 | 3 |
| 1731360540 | 81 | -0.5 | -0.61 | 82.99 | 82.99 | 81 | 105 |
| 1731101400 | 81.5 | -1.49 | -1.80 | 81 | 81.6 | 81 | 91 |
| 1731014940 | 82.99 | 0 | 0.00 | 82.9 | 83 | 80 | 3104 |
| 1730928600 | 82.99 | 0.49 | 0.59 | 82.99 | 82.99 | 82.99 | 12 |
| 1730842200 | 82.5 | 0 | 0.00 | 82.84 | 82.84 | 82.5 | 5 |
| 1730755800 | 82.5 | -0.5 | -0.60 | 83 | 84.2 | 79.95 | 2585 |
| 1730496600 | 83 | -0.7 | -0.84 | 83.7 | 83.7 | 83 | 41 |
| 1730410200 | 83.7 | 0 | 0.00 | 83.7 | 83.7 | 83.7 | 59 |
| 1730323800 | 83.7 | 1.7 | 2.07 | 82 | 83.7 | 81.4 | 123 |
| 1730237340 | 82 | -1.9 | -2.26 | 83 | 83.45 | 82 | 235 |
| 1730151000 | 83.9 | -0.1 | -0.12 | 81.6 | 83.9 | 80.1 | 230 |
| 1729891800 | 84 | 1 | 1.20 | 83.51 | 84 | 83.51 | 6 |
| 1729805400 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1729719000 | 83 | -1.3 | -1.54 | 84 | 84 | 83 | 2598 |
| 1729632600 | 84.3 | 0.25 | 0.30 | 84.01 | 84.5 | 84 | 418 |
| 1729546140 | 84.05 | 2.03 | 2.48 | 82.02 | 84.05 | 82 | 4046 |
| 1729287000 | 82.02 | 0.02 | 0.02 | 82 | 82.8 | 74.49 | 15418 |
| 1729200540 | 82 | 0.48 | 0.59 | 82 | 83.41 | 81.98 | 686 |
| 1729114140 | 81.52 | -0.48 | -0.59 | 82 | 82 | 81.51 | 1300 |
| 1729027740 | 82 | 0.78 | 0.96 | 81.22 | 82.5 | 81 | 305 |
| 1728941340 | 81.22 | -1.78 | -2.14 | 82 | 82.5 | 81 | 1271 |
| 1728682200 | 83 | 1.5 | 1.84 | 83.75 | 83.75 | 81.05 | 1467 |
| 1728595740 | 81.5 | -1.95 | -2.34 | 83.89 | 83.89 | 80.02 | 577 |
| 1728509400 | 83.45 | -0.52 | -0.62 | 80 | 83.5 | 80 | 23 |
| 1728422940 | 83.97 | -0.13 | -0.15 | 84.1 | 84.1 | 79.98 | 1515 |
| 1728336600 | 84.1 | 0.77 | 0.92 | 84 | 84.1 | 82.1 | 165 |
| 1728077400 | 83.33 | 0.78 | 0.94 | 84.1 | 84.1 | 83 | 256 |
| 1727991000 | 82.55 | -2.43 | -2.86 | 84.97 | 84.99 | 82.55 | 614 |
| 1727904540 | 84.98 | 1.97 | 2.37 | 82.37 | 84.98 | 82.37 | 14 |
| 1727818200 | 83.01 | 0.01 | 0.01 | 82 | 85 | 82 | 1459 |
| 1727731800 | 83 | -1 | -1.19 | 84 | 84 | 83 | 509 |
| 1727472600 | 84 | 1.22 | 1.47 | 82.78 | 85.84 | 82.75 | 3628 |
| 1727386140 | 82.78 | 2.2 | 2.73 | 81.3 | 82.78 | 81.3 | 259 |
| 1727299740 | 80.58 | -2.96 | -3.54 | 83.54 | 83.54 | 80.11 | 4854 |
| 1727213400 | 83.54 | -0.56 | -0.67 | 84 | 84 | 83.4 | 754 |
| 1727127000 | 84.1 | -0.9 | -1.06 | 83.35 | 85 | 82.79 | 2716 |
| 1726867800 | 85 | 0 | 0.00 | 86.8 | 86.8 | 85 | 8 |
| 1726781400 | 85 | -1.98 | -2.28 | 86.96 | 86.96 | 82.22 | 4126 |
| 1726695000 | 86.98 | 0 | 0.00 | 86.98 | 86.98 | 86.98 | 1 |
| 1726608600 | 86.98 | 1.98 | 2.33 | 85 | 86.98 | 85 | 6 |
| 1726522200 | 85 | -1.95 | -2.24 | 87.05 | 87.5 | 83.99 | 3535 |
