Hot Features
프리미엄
Brio Real Estate II - Fundo DE Investimento Imobiliario - FII (BRIM11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.31612223393 | 949 | 950 | 890 | 7 | 942.87837838 | FU |
| 4 | -14 | -1.45833333333 | 960 | 1000 | 890 | 14 | 939.56392593 | FU |
| 12 | -4 | -0.421052631579 | 950 | 1200 | 880 | 33 | 999.11519931 | FU |
| 26 | -43 | -4.34782608696 | 989 | 1575 | 880 | 28 | 1078.29835703 | FU |
| 52 | -153.99 | -13.9992181747 | 1099.99 | 1575 | 880 | 19 | 1083.26233121 | FU |
| 156 | -72 | -7.07269155206 | 1018 | 1575 | 730 | 18 | 1066.5045227 | FU |
| 260 | 36 | 3.95604395604 | 910 | 1575 | 730 | 48 | 979.05764589 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 946 | -4 | -0.42 | 901 | 948 | 890 | 21 |
| 1738272540 | 950 | 47.5 | 5.26 | 900 | 950 | 900 | 24 |
| 1738186200 | 902.5 | 0.5 | 0.06 | 902.5 | 902.5 | 902.5 | 1 |
| 1738099740 | 902 | -45 | -4.75 | 950 | 950 | 902 | 4 |
| 1738013340 | 947 | 0 | 0.00 | 947 | 947 | 947 | 2 |
| 1737754200 | 947 | -2 | -0.21 | 949 | 949 | 895 | 6 |
| 1737667740 | 949 | 9 | 0.96 | 900 | 950 | 895 | 18 |
| 1737581400 | 940 | 0 | 0.00 | 940 | 940 | 940 | 0 |
| 1737495000 | 940 | -10 | -1.05 | 930 | 940 | 930 | 6 |
| 1737408600 | 950 | 0 | 0.00 | 950 | 950 | 950 | 2 |
| 1737149400 | 950 | 48.94 | 5.43 | 902 | 950 | 902 | 6 |
| 1737062940 | 901.06 | -28.94 | -3.11 | 930 | 950 | 900 | 46 |
| 1736976540 | 930 | -20 | -2.11 | 950 | 950 | 930 | 5 |
| 1736890140 | 950 | 10 | 1.06 | 940 | 950 | 930 | 55 |
| 1736803740 | 940 | 5 | 0.53 | 950 | 950 | 910 | 10 |
| 1736544540 | 935 | -15 | -1.58 | 950 | 950 | 930 | 7 |
| 1736458140 | 950 | 50 | 5.56 | 950 | 950 | 930 | 16 |
| 1736371740 | 900 | -90 | -9.09 | 990 | 990 | 900 | 12 |
| 1736285400 | 990 | 30 | 3.13 | 940.8 | 990 | 940.8 | 6 |
| 1736198940 | 960 | 0 | 0.00 | 960 | 960 | 960 | 3 |
| 1735939740 | 960 | 0 | 0.00 | 960 | 1000 | 960 | 41 |
| 1735853400 | 960 | -20 | -2.04 | 1000 | 1100 | 960 | 59 |
| 1735594200 | 980 | -143 | -12.73 | 1100.54 | 1124 | 980 | 119 |
| 1735334940 | 1123 | -1 | -0.09 | 1123.99 | 1124 | 1115 | 17 |
| 1735248540 | 1124 | 44 | 4.07 | 1079.99 | 1125 | 1079.99 | 23 |
| 1734989340 | 1080 | -20 | -1.82 | 1078 | 1080 | 992 | 48 |
| 1734730200 | 1100 | 85 | 8.37 | 980 | 1100 | 907 | 41 |
| 1734643800 | 1015 | 15 | 1.50 | 980 | 1198.99 | 980 | 55 |
| 1734557400 | 1000 | 2.01 | 0.20 | 1000 | 1000 | 1000 | 1 |
| 1734470940 | 997.99 | -7.01 | -0.70 | 1005 | 1014.99 | 975.01 | 34 |
| 1734384540 | 1005 | -13 | -1.28 | 1017.99 | 1017.99 | 970.01 | 17 |
| 1734125340 | 1018 | -6 | -0.59 | 1019.99 | 1019.99 | 1018 | 6 |
| 1734039000 | 1024 | 93.98 | 10.11 | 939.34 | 1024.99 | 939.34 | 13 |
| 1733952540 | 930.02 | -98.86 | -9.61 | 1000 | 1000 | 880 | 106 |
| 1733866140 | 1028.88 | -70.11 | -6.38 | 1098.99 | 1098.99 | 900 | 53 |
| 1733779740 | 1098.99 | -0.01 | -0.00 | 1099 | 1099 | 1090 | 7 |
| 1733520600 | 1099 | 119 | 12.14 | 980 | 1100 | 980 | 16 |
| 1733434200 | 980 | -50 | -4.85 | 1009.4 | 1010 | 980 | 15 |
| 1733347800 | 1030 | -20 | -1.90 | 1030 | 1030 | 1030 | 10 |
| 1733261340 | 1050 | -49 | -4.46 | 1100 | 1100 | 1050 | 14 |
| 1733174940 | 1099 | -77 | -6.55 | 1170 | 1170 | 1099 | 85 |
| 1732915740 | 1176 | -24 | -2.00 | 1176 | 1200 | 1176 | 9 |
| 1732829400 | 1200 | 2 | 0.17 | 1198 | 1200 | 1142 | 33 |
| 1732743000 | 1198 | 56 | 4.90 | 1200 | 1200 | 1198 | 40 |
| 1732656600 | 1142 | 0 | 0.00 | 1142 | 1142 | 1140 | 11 |
| 1732570140 | 1142 | 82 | 7.74 | 1145 | 1145 | 1066 | 17 |
| 1732310940 | 1060 | -89 | -7.75 | 1149 | 1149 | 1060 | 8 |
| 1732224600 | 1149 | 43.5 | 3.93 | 1100 | 1150 | 1100 | 23 |
| 1732051800 | 1105.5 | 55.5 | 5.29 | 1124 | 1124 | 1105.5 | 10 |
| 1731965340 | 1050 | 48 | 4.79 | 1001.99 | 1111 | 970 | 46 |
| 1731619800 | 1002 | 62 | 6.60 | 990 | 1107 | 950 | 139 |
| 1731533400 | 940 | 60 | 6.82 | 900 | 950 | 900 | 21 |
| 1731446940 | 880 | -139.7 | -13.70 | 1007.99 | 1007.99 | 880 | 207 |
| 1731360540 | 1019.7 | 60.2 | 6.27 | 959.5 | 1050 | 912 | 79 |
| 1731101400 | 959.5 | -155.5 | -13.95 | 950 | 1107.2 | 950 | 79 |
| 1731014940 | 1115 | -5 | -0.45 | 1115 | 1115 | 1115 | 3 |
| 1730928600 | 1120 | 20 | 1.82 | 1110 | 1120 | 1100 | 8 |
| 1730842200 | 1100 | 0 | 0.00 | 1090 | 1130 | 1090 | 15 |
| 1730755800 | 1100 | 0 | 0.00 | 1140 | 1140 | 1100 | 12 |
