Hot Features
프리미엄
Cidade Jardim Continental Tower Fundo DE Invest Imobiliario (CJCT11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0189753320683 | 52.7 | 52.7 | 49.02 | 63 | 52.69 | FU |
| 4 | 3.59 | 7.3116089613 | 49.1 | 54.99 | 46.1 | 343 | 51.75822957 | FU |
| 12 | -5.31 | -9.15517241379 | 58 | 58 | 46.1 | 3505 | 52.54823804 | FU |
| 26 | -11.31 | -17.671875 | 64 | 64.45 | 46.1 | 1726 | 53.93955724 | FU |
| 52 | -15.78 | -23.0465897473 | 68.47 | 71 | 46.1 | 1222 | 56.88800218 | FU |
| 156 | -15.39 | -22.6057579318 | 68.08 | 90.9 | 46.1 | 1210 | 67.05080745 | FU |
| 260 | -7.31 | -12.1833333333 | 60 | 90.9 | 46.1 | 2109 | 63.8025961 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736544600 | 52.69 | 0 | 0.00 | 52.69 | 52.69 | 52.69 | 0 |
| 1736458200 | 52.69 | 0 | 0.00 | 52.69 | 52.69 | 52.69 | 0 |
| 1736371800 | 52.69 | 0 | 0.00 | 52.69 | 52.69 | 52.69 | 0 |
| 1736285400 | 52.69 | -0.31 | -0.58 | 52.7 | 52.7 | 49.02 | 63 |
| 1736199000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1735939800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1735853400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1735594200 | 53 | 0.01 | 0.02 | 54.99 | 54.99 | 53 | 201 |
| 1735334940 | 52.99 | 2 | 3.92 | 49 | 52.99 | 49 | 1007 |
| 1735248540 | 50.99 | 0.34 | 0.67 | 49.79 | 50.99 | 49 | 1196 |
| 1734989340 | 50.65 | -0.22 | -0.43 | 46.72 | 50.67 | 46.72 | 377 |
| 1734730200 | 50.87 | 0 | 0.00 | 50.87 | 50.87 | 50.87 | 0 |
| 1734643800 | 50.87 | -0.13 | -0.25 | 49.41 | 50.87 | 46.1 | 66 |
| 1734557340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1734470940 | 51 | 1 | 2.00 | 51 | 51 | 51 | 1 |
| 1734384540 | 50 | -0.99 | -1.94 | 50 | 50 | 50 | 20 |
| 1734125340 | 50.99 | 0.28 | 0.55 | 49.1 | 50.99 | 49.1 | 153 |
| 1734039000 | 50.71 | -0.28 | -0.55 | 49.67 | 50.71 | 49 | 585 |
| 1733952540 | 50.99 | 0.03 | 0.06 | 50.99 | 50.99 | 50.99 | 1 |
| 1733866140 | 50.96 | -0.02 | -0.04 | 49.85 | 50.96 | 49.85 | 3 |
| 1733779740 | 50.98 | -1.01 | -1.94 | 51.98 | 51.98 | 50.98 | 5 |
| 1733520600 | 51.99 | 0 | 0.00 | 50.01 | 51.99 | 50 | 47 |
| 1733434200 | 51.99 | 0 | 0.00 | 50.81 | 52.02 | 48.01 | 354 |
| 1733347800 | 51.99 | 0.99 | 1.94 | 51.99 | 51.99 | 51.99 | 1 |
| 1733261340 | 51 | -0.99 | -1.90 | 51 | 51 | 51 | 846 |
| 1733174940 | 51.99 | -0.01 | -0.02 | 51 | 51.99 | 51 | 341 |
| 1732915740 | 52 | 1 | 1.96 | 51 | 52.99 | 51 | 614 |
| 1732829400 | 51 | -1 | -1.92 | 50.28 | 51 | 50 | 253 |
| 1732743000 | 52 | 0 | 0.00 | 50.02 | 52 | 50 | 286 |
| 1732656600 | 52 | 0 | 0.00 | 51.51 | 52 | 51.01 | 156 |
| 1732570140 | 52 | 1.13 | 2.22 | 51 | 52.99 | 51 | 52 |
| 1732310940 | 50.87 | -1.03 | -1.98 | 50.87 | 50.87 | 50.87 | 300 |
| 1732224600 | 51.9 | -0.1 | -0.19 | 51.05 | 51.9 | 51.04 | 22 |
| 1732051800 | 52 | 1.98 | 3.96 | 51.99 | 52 | 51.99 | 2 |
| 1731965340 | 50.02 | -2.61 | -4.96 | 51.13 | 52.49 | 50 | 306 |
| 1731619800 | 52.63 | 0.63 | 1.21 | 52 | 53 | 49.96 | 1288 |
| 1731533400 | 52 | 0 | 0.00 | 51.76 | 52.99 | 51.76 | 14 |
| 1731446940 | 52 | 0 | 0.00 | 51.62 | 52.98 | 51.62 | 101 |
| 1731360540 | 52 | 0 | 0.00 | 50.69 | 52 | 49.95 | 72 |
| 1731101400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 12 |
| 1731014940 | 52 | -1.49 | -2.79 | 53 | 53.48 | 49.99 | 106005 |
| 1730928600 | 53.49 | -0.4 | -0.74 | 51 | 53.49 | 50 | 2869 |
| 1730842200 | 53.89 | 2.89 | 5.67 | 51 | 53.89 | 51 | 46 |
| 1730755800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1730496600 | 51 | -3 | -5.56 | 50 | 52.96 | 50 | 1201 |
| 1730410200 | 54 | 0 | 0.00 | 53.51 | 54 | 53.51 | 593 |
| 1730323800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 3 |
| 1730237340 | 54 | -0.75 | -1.37 | 54.5 | 54.5 | 54 | 30010 |
| 1730151000 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1729891800 | 54.75 | -1.25 | -2.23 | 54.01 | 55 | 53.2 | 257 |
| 1729805400 | 56 | -1.43 | -2.49 | 56.01 | 56.01 | 55.99 | 2058 |
| 1729719000 | 57.43 | -0.34 | -0.59 | 57.04 | 57.43 | 56 | 145 |
| 1729632600 | 57.77 | -0.23 | -0.40 | 58 | 58 | 56.3 | 2287 |
| 1729546140 | 58 | 0.12 | 0.21 | 58 | 58 | 58 | 1 |
| 1729286940 | 57.88 | 0 | 0.00 | 57.88 | 57.88 | 57.88 | 0 |
| 1729200540 | 57.88 | 0.08 | 0.14 | 57.74 | 57.88 | 57.5 | 25 |
| 1729114140 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1729027740 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1728941340 | 57.8 | -0.45 | -0.77 | 57.8 | 58.39 | 57.8 | 180 |
