Hot Features
프리미엄
Fundo Invest Imobiliario FII Ceo Cyrela Commercial Properties (CEOC11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 3.05709954522 | 39.58 | 41.35 | 39.58 | 520 | 40.71217776 | FU |
| 4 | -0.21 | -0.512195121951 | 41 | 41.65 | 38 | 774 | 40.0603839 | FU |
| 12 | -4.31 | -9.55654101996 | 45.1 | 45.76 | 38 | 898 | 41.53783079 | FU |
| 26 | -4.14 | -9.21433340752 | 44.93 | 46.16 | 38 | 757 | 42.68395031 | FU |
| 52 | -3.6 | -8.10993466997 | 44.39 | 50 | 38 | 794 | 44.50143051 | FU |
| 156 | -12.53 | -23.4996249062 | 53.32 | 69.02 | 38 | 934 | 52.34283614 | FU |
| 260 | -50.5 | -55.3182166721 | 91.29 | 101.4 | 38 | 1341 | 67.21167474 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 40.79 | 0.14 | 0.34 | 40.66 | 40.9 | 40.5 | 587 |
| 1732829400 | 40.65 | -0.08 | -0.20 | 41.11 | 41.35 | 40.65 | 375 |
| 1732743000 | 40.73 | -0.26 | -0.63 | 41.14 | 41.15 | 40.62 | 899 |
| 1732656600 | 40.99 | 0.74 | 1.84 | 40.26 | 41.11 | 40.25 | 616 |
| 1732570140 | 40.25 | -0.64 | -1.57 | 40.91 | 40.91 | 39.99 | 453 |
| 1732310940 | 40.89 | 0.84 | 2.10 | 39.58 | 41.15 | 39.58 | 256 |
| 1732224600 | 40.05 | 0.47 | 1.19 | 40 | 41.13 | 39.58 | 706 |
| 1732051800 | 39.58 | -0.01 | -0.03 | 41.14 | 41.15 | 39.54 | 274 |
| 1731965340 | 39.59 | 0.59 | 1.51 | 40 | 40.19 | 39.13 | 203 |
| 1731619800 | 39 | -0.48 | -1.22 | 39.76 | 41.25 | 38.8 | 2061 |
| 1731533400 | 39.48 | -0.42 | -1.05 | 39.98 | 39.98 | 39.01 | 931 |
| 1731446940 | 39.9 | 0.24 | 0.61 | 39.65 | 41.3 | 39.52 | 1321 |
| 1731360540 | 39.66 | -1.01 | -2.48 | 40.67 | 41.35 | 38 | 2911 |
| 1731101400 | 40.67 | -0.33 | -0.80 | 40.94 | 40.94 | 40 | 1228 |
| 1731014940 | 41 | -0.64 | -1.54 | 41.62 | 41.62 | 41 | 315 |
| 1730928600 | 41.64 | 0.59 | 1.44 | 41.13 | 41.65 | 40.91 | 518 |
| 1730842200 | 41.05 | 0.24 | 0.59 | 40.85 | 41.13 | 40.85 | 288 |
| 1730755800 | 40.81 | -0.24 | -0.58 | 41.05 | 41.13 | 40.5 | 330 |
| 1730496600 | 41.05 | -0.03 | -0.07 | 41 | 41.11 | 40.69 | 251 |
| 1730410200 | 41.08 | -0.6 | -1.44 | 41.56 | 41.56 | 41.07 | 364 |
| 1730323800 | 41.68 | -0.06 | -0.14 | 41.22 | 41.75 | 40.22 | 2567 |
| 1730237340 | 41.74 | 0.08 | 0.19 | 41.75 | 41.75 | 41.35 | 375 |
| 1730151000 | 41.66 | 1.07 | 2.64 | 40.59 | 41.89 | 40.59 | 480 |
| 1729891800 | 40.59 | -0.22 | -0.54 | 40.12 | 41.01 | 40.12 | 742 |
| 1729805400 | 40.81 | 0.71 | 1.77 | 40.06 | 40.81 | 40 | 234 |
| 1729719000 | 40.1 | -0.26 | -0.64 | 40.06 | 40.96 | 40.05 | 689 |
| 1729632600 | 40.36 | -0.62 | -1.51 | 40.81 | 40.81 | 40 | 1244 |
| 1729546140 | 40.98 | -0.41 | -0.99 | 41.81 | 41.99 | 40.98 | 583 |
| 1729287000 | 41.39 | -0.1 | -0.24 | 41.49 | 41.55 | 41 | 497 |
| 1729200540 | 41.49 | -0.31 | -0.74 | 41.16 | 42 | 41.16 | 291 |
| 1729114140 | 41.8 | 0.3 | 0.72 | 41.5 | 41.97 | 41.5 | 194 |
| 1729027740 | 41.5 | 0.44 | 1.07 | 41.98 | 41.98 | 41.5 | 202 |
| 1728941340 | 41.06 | 0.06 | 0.15 | 41.41 | 41.98 | 40.52 | 415 |
| 1728682200 | 41 | 0.57 | 1.41 | 40.09 | 42 | 40.09 | 544 |
| 1728595740 | 40.43 | 0.05 | 0.12 | 40.38 | 40.96 | 40.1 | 302 |
| 1728509400 | 40.38 | 0.34 | 0.85 | 40.04 | 41.63 | 40 | 1238 |
| 1728422940 | 40.04 | -0.61 | -1.50 | 40.99 | 40.99 | 40 | 1358 |
| 1728336600 | 40.65 | -1.05 | -2.52 | 41.71 | 41.73 | 40 | 3912 |
| 1728077400 | 41.7 | -0.8 | -1.88 | 42.54 | 42.91 | 41.5 | 2316 |
| 1727991000 | 42.5 | 0.2 | 0.47 | 42.22 | 42.5 | 42.2 | 1603 |
| 1727904540 | 42.3 | -0.09 | -0.21 | 42.5 | 42.5 | 42.07 | 161 |
| 1727818200 | 42.39 | -0.41 | -0.96 | 43.2 | 43.2 | 42 | 3966 |
| 1727731800 | 42.8 | -0.34 | -0.79 | 43.15 | 43.15 | 42.5 | 745 |
| 1727472600 | 43.14 | 0.64 | 1.51 | 42.93 | 43.15 | 42.9 | 202 |
| 1727386140 | 42.5 | -0.05 | -0.12 | 42.8 | 42.8 | 42.46 | 1570 |
| 1727299740 | 42.55 | -0.17 | -0.40 | 43.48 | 43.48 | 42.55 | 845 |
| 1727213400 | 42.72 | -0.63 | -1.45 | 43.5 | 43.5 | 42.72 | 2265 |
| 1727127000 | 43.35 | 0.05 | 0.12 | 43.43 | 43.43 | 43 | 825 |
| 1726867800 | 43.3 | -0.15 | -0.35 | 43.55 | 43.55 | 43.15 | 977 |
| 1726781400 | 43.45 | -0.35 | -0.80 | 43.93 | 43.93 | 43.38 | 543 |
| 1726695000 | 43.8 | -0.14 | -0.32 | 43.94 | 43.94 | 43.39 | 809 |
| 1726608600 | 43.94 | 0 | 0.00 | 43.97 | 44 | 43.8 | 409 |
| 1726522200 | 43.94 | -0.05 | -0.11 | 43.99 | 44 | 43.86 | 322 |
| 1726263000 | 43.99 | 0.02 | 0.05 | 43.97 | 44.3 | 43.62 | 623 |
| 1726176540 | 43.97 | -0.53 | -1.19 | 44.5 | 44.72 | 43.42 | 1193 |
| 1726090140 | 44.5 | 0.26 | 0.59 | 44.25 | 44.89 | 44.25 | 692 |
| 1726003740 | 44.24 | -0.2 | -0.45 | 44.4 | 44.4 | 43.95 | 835 |
| 1725917400 | 44.44 | -1.26 | -2.76 | 45 | 45.49 | 44.44 | 581 |
| 1725658200 | 45.7 | 0.63 | 1.40 | 45.1 | 45.76 | 45.1 | 416 |
| 1725571800 | 45.07 | -0.23 | -0.51 | 45.02 | 45.64 | 44.81 | 854 |
| 1725485400 | 45.3 | -0.01 | -0.02 | 45.31 | 45.31 | 45.02 | 160 |
| 1725399000 | 45.31 | 0.31 | 0.69 | 45.02 | 46.15 | 45.01 | 274 |
| 1725312600 | 45 | -1.14 | -2.47 | 46.16 | 46.16 | 44.67 | 508 |
