Hot Features
프리미엄
Fundo Invest Imobiliario Bm Cenesp FII (CNES11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.88679245283 | 1.06 | 1.12 | 1.06 | 37171 | 1.08637251 | FU |
| 4 | -0.03 | -2.7027027027 | 1.11 | 1.12 | 1.06 | 27260 | 1.08725371 | FU |
| 12 | -0.25 | -18.7969924812 | 1.33 | 1.33 | 1.06 | 54938 | 1.1434643 | FU |
| 26 | -0.42 | -28 | 1.5 | 1.57 | 1.06 | 53774 | 1.29601177 | FU |
| 52 | -0.99206301 | -47.8780329175 | 2.07206301 | 3.85 | 1.06 | 55360 | 1.52404285 | FU |
| 156 | -1.76876302 | -62.0888086367 | 2.84876302 | 3.85 | 1.06 | 18822 | 1.5348057 | FU |
| 260 | -6.60070005 | -85.938781713 | 7.68070005 | 7.80928705 | 1.06 | 11513 | 1.61146379 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 1.08 | -0.03 | -2.70 | 1.08 | 1.1 | 1.06 | 47380 |
| 1738272540 | 1.11 | 0.05 | 4.72 | 1.08 | 1.11 | 1.06 | 66848 |
| 1738186200 | 1.06 | -0.02 | -1.85 | 1.07 | 1.08 | 1.06 | 29443 |
| 1738099740 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.06 | 16914 |
| 1738013340 | 1.08 | 0.01 | 0.93 | 1.08 | 1.12 | 1.06 | 49430 |
| 1737754200 | 1.07 | 0 | 0.00 | 1.06 | 1.08 | 1.06 | 23221 |
| 1737667740 | 1.07 | -0.03 | -2.73 | 1.09 | 1.09 | 1.07 | 25897 |
| 1737581400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737495000 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.07 | 36962 |
| 1737408600 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.07 | 42991 |
| 1737149400 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.07 | 27150 |
| 1737062940 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 19261 |
| 1736976540 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.08 | 33019 |
| 1736890140 | 1.09 | 0.01 | 0.93 | 1.09 | 1.09 | 1.07 | 19577 |
| 1736803740 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.08 | 33347 |
| 1736544540 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.09 | 10360 |
| 1736458140 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.09 | 14053 |
| 1736371740 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.09 | 17863 |
| 1736285400 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.09 | 25554 |
| 1736198940 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.1 | 15613 |
| 1735939740 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.09 | 15420 |
| 1735853400 | 1.11 | 0.01 | 0.91 | 1.11 | 1.12 | 1.09 | 17398 |
| 1735594200 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1299999 | 1.09 | 34742 |
| 1735334940 | 1.12 | 0.03 | 2.75 | 1.09 | 1.1399999 | 1.08 | 62486 |
| 1735248540 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.08 | 86296 |
| 1734989340 | 1.1 | 0.01 | 0.92 | 1.1 | 1.11 | 1.08 | 30138 |
| 1734730200 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.07 | 55158 |
| 1734643800 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.06 | 34802 |
| 1734557400 | 1.08 | -0.01 | -0.92 | 1.1 | 1.11 | 1.08 | 31015 |
| 1734470940 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.08 | 49891 |
| 1734384540 | 1.1 | -0.01 | -0.90 | 1.12 | 1.1299999 | 1.09 | 42409 |
| 1734125340 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 29116 |
| 1734039000 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1 | 37465 |
| 1733952540 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.1 | 33603 |
| 1733866140 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.11 | 61613 |
| 1733779740 | 1.12 | 0.01 | 0.90 | 1.12 | 1.16 | 1.08 | 100794 |
| 1733520600 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 1.1 | 32369 |
| 1733434200 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1299999 | 1.1 | 50524 |
| 1733347800 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.11 | 75943 |
| 1733261340 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.12 | 47701 |
| 1733174940 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.1299999 | 52884 |
| 1732915740 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 55604 |
| 1732829400 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.1399999 | 57887 |
| 1732743000 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.1399999 | 57728 |
| 1732656600 | 1.15 | -0.01 | -0.86 | 1.15 | 1.18 | 1.1399999 | 126869 |
| 1732570140 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.1399999 | 68463 |
| 1732310940 | 1.15 | 0 | 0.00 | 1.17 | 1.17 | 1.12 | 75425 |
| 1732224600 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.1399999 | 73560 |
| 1732051800 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.15 | 106555 |
| 1731965340 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.16 | 88783 |
| 1731619800 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.15 | 272785 |
| 1731533400 | 1.2 | -0.11 | -8.40 | 1.3 | 1.31 | 1.18 | 301196 |
| 1731446940 | 1.31 | 0 | 0.00 | 1.3 | 1.31 | 1.29 | 60963 |
| 1731360540 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.29 | 67861 |
| 1731101400 | 1.31 | 0 | 0.00 | 1.33 | 1.33 | 1.3 | 41413 |
| 1731014940 | 1.31 | 0 | 0.00 | 1.31 | 1.33 | 1.3 | 40944 |
| 1730928600 | 1.31 | -0.01 | -0.76 | 1.34 | 1.34 | 1.3 | 27997 |
| 1730842200 | 1.32 | 0.02 | 1.54 | 1.32 | 1.34 | 1.3 | 36550 |
| 1730755800 | 1.3 | -0.01 | -0.76 | 1.31 | 1.35 | 1.3 | 45791 |
