Hot Features
프리미엄
Copernico Fund de Investimento em Participacoes em Infraestrutua (COPN11)
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 | -0.1 | -0.144948543267 | 68.99 | 73.2 | 66 | 4532 | 70.17851028 | FU |
| 4 | -8.51 | -10.9948320413 | 77.4 | 79.98 | 63.01 | 3153 | 71.66553653 | FU |
| 12 | -28.47 | -29.2419884963 | 97.36 | 100.5 | 63.01 | 1782 | 76.22741379 | FU |
| 26 | -32.11 | -31.7920792079 | 101 | 104 | 63.01 | 1249 | 78.86063257 | FU |
| 52 | -32.11 | -31.7920792079 | 101 | 104 | 63.01 | 1249 | 78.86063257 | FU |
| 156 | -32.11 | -31.7920792079 | 101 | 104 | 63.01 | 1249 | 78.86063257 | FU |
| 260 | -32.11 | -31.7920792079 | 101 | 104 | 63.01 | 1249 | 78.86063257 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 68.89 | 0.69 | 1.01 | 68.2 | 69.99 | 66.72 | 3093 |
| 1737062940 | 68.2 | -1.86 | -2.65 | 73.15 | 73.15 | 68.12 | 5009 |
| 1736976540 | 70.06 | -0.94 | -1.32 | 73.1 | 73.15 | 69.7 | 2450 |
| 1736890140 | 71 | 1.3 | 1.87 | 73.19 | 73.19 | 69.71 | 3255 |
| 1736803740 | 69.7 | -1.75 | -2.45 | 72.8 | 73.2 | 68.37 | 4380 |
| 1736544540 | 71.45 | 0.91 | 1.29 | 68.99 | 73.2 | 66 | 7568 |
| 1736458140 | 70.54 | -2.85 | -3.88 | 69 | 70.91 | 65.599999 | 1436 |
| 1736371740 | 73.39 | 4.82 | 7.03 | 77.89 | 77.89 | 63.01 | 7883 |
| 1736285400 | 68.57 | -4.78 | -6.52 | 76.9 | 77.94 | 67.6 | 3302 |
| 1736198940 | 73.35 | -0.65 | -0.88 | 77.96 | 77.96 | 70.01 | 1136 |
| 1735939740 | 74 | -1.9 | -2.50 | 78.98 | 78.98 | 69.78 | 585 |
| 1735853400 | 75.9 | -1.59 | -2.05 | 75.36 | 79.98 | 75 | 2118 |
| 1735594200 | 77.49 | 2.74 | 3.67 | 77.43 | 77.49 | 69.16 | 745 |
| 1735334940 | 74.75 | 3.75 | 5.28 | 74 | 77.48 | 69 | 1302 |
| 1735248540 | 71 | -0.51 | -0.71 | 77.49 | 77.49 | 70 | 5537 |
| 1734989340 | 71.51 | -5.98 | -7.72 | 74 | 76.99 | 67.95 | 1138 |
| 1734730200 | 77.49 | 7.44 | 10.62 | 77.4 | 77.49 | 67.94 | 2610 |
| 1734643800 | 70.05 | -0.03 | -0.04 | 77.48 | 77.48 | 68.32 | 1653 |
| 1734557400 | 70.08 | -2.91 | -3.99 | 77.5 | 77.5 | 70.07 | 1439 |
| 1734470940 | 72.99 | -0.86 | -1.16 | 75 | 75 | 70.04 | 942 |
| 1734384540 | 73.85 | -2.46 | -3.22 | 76.69 | 77.5 | 70.01 | 3625 |
| 1734125340 | 76.31 | 2.31 | 3.12 | 77.5 | 77.5 | 67.01 | 2077 |
| 1734039000 | 74 | 5.06 | 7.34 | 69.28 | 74 | 67.019999 | 1901 |
| 1733952540 | 68.94 | 0.42 | 0.61 | 73.99 | 76.97 | 68.7 | 1638 |
| 1733866140 | 68.52 | -5.03 | -6.84 | 73.65 | 77.5 | 68 | 1867 |
| 1733779740 | 73.55 | 0.04 | 0.05 | 77.58 | 77.58 | 73.55 | 542 |
| 1733520600 | 73.51 | -4.49 | -5.76 | 78.39 | 78.39 | 71.31 | 2230 |
| 1733434200 | 78 | -4.49 | -5.44 | 83.21 | 83.21 | 78 | 536 |
| 1733347800 | 82.49 | 2.43 | 3.04 | 80.06 | 83.21 | 80 | 2136 |
| 1733261340 | 80.06 | -3.15 | -3.79 | 82.1 | 82.1 | 80.05 | 380 |
| 1733174940 | 83.21 | -2.12 | -2.48 | 83.2 | 83.21 | 80 | 491 |
| 1732915740 | 85.33 | 2.49 | 3.01 | 83.25 | 85.33 | 83.25 | 282 |
| 1732829400 | 82.84 | -2.16 | -2.54 | 85.42 | 85.42 | 82.02 | 1391 |
| 1732743000 | 85 | -6 | -6.59 | 88.73 | 88.73 | 85 | 1732 |
| 1732656600 | 91 | -3.54 | -3.74 | 94.54 | 94.54 | 91 | 276 |
| 1732570140 | 94.54 | 0.46 | 0.49 | 94.55 | 94.55 | 94.54 | 200 |
| 1732310940 | 94.08 | -2.41 | -2.50 | 94.08 | 94.08 | 94.08 | 208 |
| 1732224600 | 96.49 | 2.49 | 2.65 | 94 | 96.49 | 86.01 | 1088 |
| 1732051800 | 94 | -2.1 | -2.19 | 94 | 94 | 94 | 600 |
| 1731965400 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1731619800 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1731533400 | 96.1 | 4.2 | 4.57 | 94 | 96.1 | 89.9 | 808 |
| 1731446940 | 91.9 | -4.3 | -4.47 | 95.72 | 95.72 | 91.9 | 747 |
| 1731360540 | 96.2 | -0.8 | -0.82 | 96.52 | 96.52 | 96.2 | 700 |
| 1731101340 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1731014940 | 97 | -0.8 | -0.82 | 97.31 | 97.31 | 97 | 1200 |
| 1730928600 | 97.8 | 0 | 0.00 | 97.8 | 97.8 | 97.8 | 560 |
| 1730842200 | 97.8 | -0.2 | -0.20 | 97.8 | 97.8 | 97.8 | 200 |
| 1730755800 | 98 | -2.5 | -2.49 | 100 | 100 | 98 | 954 |
| 1730496600 | 100.5 | 0.5 | 0.50 | 99.5 | 100.5 | 92.5 | 1300 |
| 1730410200 | 100 | 7.5 | 8.11 | 96.29 | 100 | 96.29 | 2698 |
| 1730323740 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1730237340 | 92.5 | -5.3 | -5.42 | 97.36 | 97.36 | 92.5 | 290 |
| 1730151000 | 97.8 | -0.05 | -0.05 | 97.36 | 97.85 | 97.36 | 195 |
| 1729891800 | 97.85 | 0 | 0.00 | 97.85 | 97.85 | 97.85 | 0 |
| 1729805400 | 97.85 | 0 | 0.00 | 97.85 | 97.85 | 97.85 | 0 |
| 1729719000 | 97.85 | -0.66 | -0.67 | 98.02 | 98.02 | 97.85 | 300 |
| 1729632600 | 98.51 | -0.74 | -0.75 | 99.25 | 99.25 | 98.51 | 220 |
| 1729546200 | 99.25 | 0 | 0.00 | 99.25 | 99.25 | 99.25 | 0 |
