Hot Features
프리미엄
Sparta Infra Cdi Ficfi Infra Renda Fixa Cp (CDII11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 0.615926088869 | 113.65 | 115.19 | 113.65 | 25921 | 114.77126656 | FU |
| 4 | -1.65 | -1.4224137931 | 116 | 116.6 | 108.27 | 47650 | 111.14225584 | FU |
| 12 | 2.15 | 1.91622103387 | 112.2 | 119.42 | 108.27 | 32236 | 112.69228908 | FU |
| 26 | 4.16 | 3.7752972139 | 110.19 | 119.42 | 107.5 | 29116 | 111.85342475 | FU |
| 52 | 8.67 | 8.20401211204 | 105.68 | 119.42 | 103.5 | 19955 | 110.82545837 | FU |
| 156 | 10.71 | 10.3338479352 | 103.64 | 119.42 | 103.01 | 16081 | 110.38528123 | FU |
| 260 | 10.71 | 10.3338479352 | 103.64 | 119.42 | 103.01 | 16081 | 110.38528123 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727472600 | 114.35 | 0.05 | 0.04 | 114 | 114.75 | 114 | 26792 |
| 1727386140 | 114.3 | -0.41 | -0.36 | 114.95 | 115.19 | 114.28 | 21041 |
| 1727299740 | 114.71 | -0.26 | -0.23 | 114.84 | 115 | 114.7 | 26712 |
| 1727213400 | 114.97 | 0.23 | 0.20 | 114.69 | 114.97 | 114.31 | 36448 |
| 1727127000 | 114.74 | -0.2 | -0.17 | 114.49 | 114.89 | 114 | 16759 |
| 1726867800 | 114.94 | 1.34 | 1.18 | 113.65 | 114.94 | 113.65 | 28643 |
| 1726781400 | 113.6 | -0.5 | -0.44 | 114.54 | 114.64 | 113.53 | 24742 |
| 1726695000 | 114.1 | 1.75 | 1.56 | 112.79 | 114.82 | 112.7 | 66139 |
| 1726608600 | 112.35 | 0.42 | 0.38 | 112.18 | 112.77 | 112 | 28581 |
| 1726522200 | 111.93 | 2.12 | 1.93 | 110.4 | 112.41 | 110 | 35850 |
| 1726263000 | 109.81 | 0.04 | 0.04 | 109.79 | 110.72 | 108.81 | 26211 |
| 1726176540 | 109.77 | 1.32 | 1.22 | 108.54 | 109.99 | 108.5 | 65755 |
| 1726090140 | 108.45 | 0.05 | 0.05 | 108.4 | 108.45 | 108.27 | 107963 |
| 1726003740 | 108.4 | -0.59 | -0.54 | 108.9 | 109.02 | 108.3 | 131343 |
| 1725917400 | 108.99 | -0.16 | -0.15 | 109.79 | 109.79 | 108.52 | 40598 |
| 1725658200 | 109.15 | -2.85 | -2.54 | 108.37 | 110.53 | 108.37 | 35961 |
| 1725571800 | 112 | -0.6 | -0.53 | 112.19 | 112.75 | 110.36 | 47064 |
| 1725485400 | 112.6 | 3.42 | 3.13 | 109.25 | 112.88 | 109 | 54955 |
| 1725399000 | 109.18 | -3.14 | -2.80 | 110.06 | 110.99 | 108.32 | 82159 |
| 1725312600 | 112.32 | -3.78 | -3.26 | 114 | 114.89 | 111.75 | 50499 |
| 1725053400 | 116.1 | 0.1 | 0.09 | 116 | 116.6 | 115.5 | 25567 |
| 1724967000 | 116 | 1.73 | 1.51 | 114.1 | 116.19 | 114.05 | 26160 |
| 1724880600 | 114.27 | 0.02 | 0.02 | 114.2 | 115.17 | 113.9 | 30577 |
| 1724794140 | 114.25 | -2.05 | -1.76 | 116.25 | 116.25 | 113.9 | 35923 |
| 1724707740 | 116.3 | 0.3 | 0.26 | 116 | 116.5 | 115.71 | 27508 |
| 1724448600 | 116 | 0.49 | 0.42 | 115.53 | 117 | 115.25 | 41771 |
| 1724362140 | 115.51 | -0.99 | -0.85 | 116.29 | 118 | 115.36 | 48311 |
| 1724275740 | 116.5 | 0.51 | 0.44 | 115.66 | 116.75 | 115.5 | 34988 |
| 1724189340 | 115.99 | 0.29 | 0.25 | 116 | 116.15 | 115.5 | 23458 |
| 1724102940 | 115.7 | -0.48 | -0.41 | 116 | 116.15 | 115.5 | 11947 |
| 1723843800 | 116.18 | 0.03 | 0.03 | 115.77 | 116.18 | 115.7 | 21926 |
| 1723757340 | 116.15 | 0.05 | 0.04 | 116.19 | 116.2 | 115.54 | 32623 |
| 1723671000 | 116.1 | 0.1 | 0.09 | 116.1 | 116.35 | 115.53 | 44684 |
| 1723584600 | 116 | 1.45 | 1.27 | 113.62 | 116.4 | 113.62 | 50966 |
| 1723498200 | 114.55 | 1.47 | 1.30 | 114 | 114.75 | 113 | 20764 |
| 1723239000 | 113.08 | -1.39 | -1.21 | 114.4 | 114.4 | 112.5 | 16348 |
| 1723152600 | 114.47 | 1.26 | 1.11 | 113.21 | 119.42 | 113.21 | 29869 |
| 1723066200 | 113.21 | 0.93 | 0.83 | 113 | 113.92 | 112.3 | 21396 |
| 1722979740 | 112.28 | 0.18 | 0.16 | 113.25 | 113.65 | 112.26 | 16749 |
| 1722893400 | 112.1 | 0.2 | 0.18 | 111.9 | 113.25 | 110.89 | 22357 |
| 1722634200 | 111.9 | -1.31 | -1.16 | 112.14 | 113 | 111.9 | 11201 |
| 1722547800 | 113.21 | 0.29 | 0.26 | 112.01 | 113.3 | 111.51 | 16225 |
| 1722461400 | 112.92 | 1.32 | 1.18 | 112.14 | 113.5 | 112 | 25225 |
| 1722374940 | 111.6 | 0.1 | 0.09 | 111.99 | 112.75 | 111.5 | 24470 |
| 1722288600 | 111.5 | -1.05 | -0.93 | 112.31 | 112.48 | 111.5 | 30457 |
| 1722029400 | 112.55 | -0.34 | -0.30 | 113 | 113 | 112.16 | 13791 |
| 1721943000 | 112.89 | 0.37 | 0.33 | 113.29 | 113.5 | 111.5 | 21860 |
| 1721856600 | 112.52 | -0.24 | -0.21 | 113.26 | 113.92 | 111.39 | 28812 |
| 1721770140 | 112.76 | -0.83 | -0.73 | 113.8 | 113.8 | 112.76 | 14056 |
| 1721683800 | 113.59 | 0.01 | 0.01 | 112.99 | 113.85 | 112.99 | 24783 |
| 1721424600 | 113.58 | 0.83 | 0.74 | 113.15 | 113.75 | 112.75 | 10317 |
| 1721338200 | 112.75 | -0.84 | -0.74 | 113.83 | 113.83 | 112.75 | 22294 |
| 1721251800 | 113.59 | 0.39 | 0.34 | 113.51 | 113.93 | 112.99 | 21102 |
| 1721165340 | 113.2 | -0.4 | -0.35 | 113.5 | 113.75 | 113.2 | 16681 |
| 1721079000 | 113.6 | 0.45 | 0.40 | 113.01 | 113.78 | 113 | 36846 |
| 1720819800 | 113.15 | 0.1 | 0.09 | 112.84 | 113.2 | 111.26 | 24077 |
| 1720733400 | 113.05 | -0.05 | -0.04 | 112.6 | 113.1 | 112.5 | 15902 |
| 1720647000 | 113.1 | 0.13 | 0.12 | 113.22 | 113.29 | 112.01 | 21801 |
| 1720560540 | 112.97 | 0.07 | 0.06 | 112.98 | 113.82 | 112.35 | 18304 |
| 1720474200 | 112.9 | 0.3 | 0.27 | 112.59 | 112.99 | 112.1 | 15966 |
| 1720215000 | 112.6 | 0.1 | 0.09 | 112.2 | 112.6 | 112.08 | 8645 |
| 1720128540 | 112.5 | 0.61 | 0.55 | 111.3 | 112.6 | 111.3 | 19102 |
| 1720042200 | 111.89 | 0.69 | 0.62 | 111.96 | 112.15 | 110.78 | 14842 |
| 1719955800 | 111.2 | -0.47 | -0.42 | 111.75 | 112 | 110.11 | 14522 |
| 1719869400 | 111.67 | -0.4 | -0.36 | 111.84 | 111.85 | 110 | 23274 |
| 1719610200 | 112.07 | 0.81 | 0.73 | 111.7 | 112.48 | 111.29 | 24936 |
