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 | -4.37 | -5.7888462048 | 75.49 | 75.5 | 71.01 | 2608 | 72.56929284 | FU |
| 4 | -9.37 | -11.6411976643 | 80.49 | 80.49 | 71.01 | 1330 | 74.09503424 | FU |
| 12 | -9.88 | -12.1975308642 | 81 | 83 | 71.01 | 904 | 76.98411488 | FU |
| 26 | -14.84 | -17.2638436482 | 85.96 | 94.99 | 71.01 | 1095 | 81.13731805 | FU |
| 52 | -22.88 | -24.3404255319 | 94 | 100 | 71.01 | 829 | 82.93505947 | FU |
| 156 | -28.88 | -28.88 | 100 | 102 | 71.01 | 767 | 83.71670777 | FU |
| 260 | -28.88 | -28.88 | 100 | 102 | 71.01 | 767 | 83.71670777 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 72.5 | -0.88 | -1.20 | 73.37 | 73.37 | 71.04 | 1675 |
| 1738186200 | 73.38 | 1.87 | 2.62 | 72.99 | 73.38 | 71.01 | 2417 |
| 1738099740 | 71.51 | -0.5 | -0.69 | 73 | 74.35 | 71.51 | 2465 |
| 1738013340 | 72.01 | -2.98 | -3.97 | 75.4 | 75.4 | 72.01 | 5007 |
| 1737754200 | 74.99 | -0.02 | -0.03 | 75.49 | 75.5 | 73.09 | 1474 |
| 1737667740 | 75.01 | -0.5 | -0.66 | 75.48 | 75.5 | 74 | 108 |
| 1737581400 | 75.51 | 0 | 0.00 | 75.51 | 75.51 | 75.51 | 0 |
| 1737495000 | 75.51 | -0.97 | -1.27 | 76.48 | 76.48 | 75.5 | 213 |
| 1737408600 | 76.48 | 0.59 | 0.78 | 75.5 | 76.48 | 75.5 | 1438 |
| 1737149400 | 75.89 | -0.11 | -0.14 | 75.11 | 75.9 | 74.31 | 584 |
| 1737062940 | 76 | 0.9 | 1.20 | 76.99 | 77.8 | 76 | 121 |
| 1736976540 | 75.1 | -1.9 | -2.47 | 79.49 | 79.49 | 74.69 | 2504 |
| 1736890140 | 77 | -2 | -2.53 | 79.49 | 79.49 | 74.2 | 586 |
| 1736803740 | 79 | 4.98 | 6.73 | 79.39 | 79.89 | 74.05 | 34 |
| 1736544540 | 74.02 | -3.48 | -4.49 | 78 | 80 | 74.02 | 1890 |
| 1736458140 | 77.5 | -0.7 | -0.90 | 80.49 | 80.49 | 77.5 | 1332 |
| 1736371740 | 78.2 | -0.8 | -1.01 | 80.49 | 80.49 | 78.19 | 79 |
| 1736285400 | 79 | -1.49 | -1.85 | 79 | 79 | 79 | 1 |
| 1736198940 | 80.49 | 0 | 0.00 | 80.49 | 80.49 | 80.49 | 0 |
| 1735939740 | 80.49 | 0.49 | 0.61 | 80.49 | 80.49 | 78 | 199 |
| 1735853400 | 80 | 1 | 1.27 | 80 | 80 | 80 | 1 |
| 1735594200 | 79 | 1 | 1.28 | 78.99 | 79 | 78.99 | 34 |
| 1735334940 | 78 | -1.89 | -2.37 | 77 | 78 | 77 | 11 |
| 1735248540 | 79.89 | 2.14 | 2.75 | 79.92 | 79.92 | 75.3 | 261 |
| 1734989340 | 77.75 | 2.54 | 3.38 | 75.17 | 77.75 | 75.17 | 72 |
| 1734730200 | 75.21 | 0.02 | 0.03 | 77.7 | 77.7 | 75.2 | 3 |
| 1734643800 | 75.19 | -0.81 | -1.07 | 75.23 | 78 | 75.19 | 171 |
| 1734557400 | 76 | -1 | -1.30 | 79 | 79 | 76 | 572 |
| 1734470940 | 77 | -2.99 | -3.74 | 79.9 | 79.9 | 77 | 85 |
| 1734384540 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 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 |
