Hot Features
프리미엄
Capitania Securities II Fundo Investimento Imobiliario - FII (CPTS11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.26404494382 | 7.12 | 7.12 | 6.99 | 1178053 | 7.06177952 | FU |
| 4 | -0.45 | -6.01604278075 | 7.48 | 7.55 | 6.94 | 1576779 | 7.19706135 | FU |
| 12 | -1.18 | -14.3727161998 | 8.21 | 8.32 | 6.94 | 1587501 | 7.63976625 | FU |
| 26 | -1.48 | -17.3913043478 | 8.51 | 8.56 | 6.94 | 1249219 | 7.92218995 | FU |
| 52 | -0.9 | -11.3493064313 | 7.93 | 8.76 | 6.94 | 1076751 | 8.12618494 | FU |
| 156 | -2.58700014 | -26.900281817 | 9.61700014 | 9.81000015 | 6.94 | 452360 | 8.20836384 | FU |
| 260 | -3.37000015 | -32.4038471288 | 10.40000015 | 10.78000016 | 6.94 | 330753 | 8.32501974 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 7.03 | 0 | 0.00 | 7.03 | 7.04 | 6.99 | 889107 |
| 1732224600 | 7.03 | -0.05 | -0.71 | 7.08 | 7.09 | 7.01 | 1287882 |
| 1732051800 | 7.08 | 0 | 0.00 | 7.08 | 7.1 | 7.02 | 1001885 |
| 1731965340 | 7.08 | -0.06 | -0.84 | 7.12 | 7.12 | 7.01 | 1244393 |
| 1731619800 | 7.14 | 0.14 | 2.00 | 6.96 | 7.15 | 6.95 | 2711349 |
| 1731533400 | 7 | -0.18 | -2.51 | 7.08 | 7.08 | 6.94 | 1868125 |
| 1731446940 | 7.18 | -0.02 | -0.28 | 7.21 | 7.23 | 7.16 | 842775 |
| 1731360540 | 7.2 | -0.08 | -1.10 | 7.28 | 7.3 | 7.16 | 1596123 |
| 1731101400 | 7.28 | 0 | 0.00 | 7.29 | 7.33 | 7.26 | 668261 |
| 1731014940 | 7.28 | 0.01 | 0.14 | 7.28 | 7.3 | 7.24 | 892548 |
| 1730928600 | 7.27 | 0.08 | 1.11 | 7.19 | 7.34 | 7.19 | 2221482 |
| 1730842200 | 7.19 | 0 | 0.00 | 7.19 | 7.21 | 7.15 | 1206532 |
| 1730755800 | 7.19 | -0.02 | -0.28 | 7.21 | 7.24 | 7.15 | 1428697 |
| 1730496600 | 7.21 | 0.01 | 0.14 | 7.24 | 7.28 | 7.17 | 1487502 |
| 1730410200 | 7.2 | -0.02 | -0.28 | 7.22 | 7.25 | 7.17 | 894434 |
| 1730323800 | 7.22 | -0.01 | -0.14 | 7.23 | 7.25 | 7.16 | 1583778 |
| 1730237340 | 7.23 | 0.03 | 0.42 | 7.3 | 7.33 | 7.19 | 854988 |
| 1730151000 | 7.2 | -0.32 | -4.26 | 7.53 | 7.55 | 7.15 | 4616162 |
| 1729891800 | 7.52 | 0.05 | 0.67 | 7.48 | 7.53 | 7.33 | 1975105 |
| 1729805400 | 7.47 | -0.14 | -1.84 | 7.6 | 7.62 | 7.37 | 3272114 |
| 1729719000 | 7.61 | -0.25 | -3.18 | 7.85 | 7.9 | 7.54 | 2844810 |
| 1729632600 | 7.86 | 0.03 | 0.38 | 7.82 | 7.89 | 7.8 | 1764906 |
| 1729546140 | 7.83 | 0.08 | 1.03 | 7.75 | 7.85 | 7.73 | 2127439 |
| 1729287000 | 7.75 | 0.01 | 0.13 | 7.74 | 7.78 | 7.72 | 1303265 |
| 1729200540 | 7.74 | 0.03 | 0.39 | 7.71 | 7.75 | 7.68 | 5737693 |
| 1729114140 | 7.71 | 0.04 | 0.52 | 7.67 | 7.72 | 7.64 | 1247541 |
| 1729027740 | 7.67 | 0.02 | 0.26 | 7.65 | 7.71 | 7.63 | 2127701 |
| 1728941340 | 7.65 | 0.05 | 0.66 | 7.57 | 7.67 | 7.55 | 1149925 |
| 1728682200 | 7.6 | -0.01 | -0.13 | 7.45 | 7.61 | 7.44 | 1555713 |
| 1728595740 | 7.61 | 0.01 | 0.13 | 7.59 | 7.63 | 7.54 | 2337572 |
| 1728509400 | 7.6 | -0.02 | -0.26 | 7.62 | 7.64 | 7.53 | 1418616 |
| 1728422940 | 7.62 | 0.01 | 0.13 | 7.61 | 7.64 | 7.58 | 1022730 |
| 1728336600 | 7.61 | -0.08 | -1.04 | 7.72 | 7.72 | 7.58 | 1699429 |
| 1728077400 | 7.69 | -0.04 | -0.52 | 7.74 | 7.75 | 7.66 | 1111749 |
| 1727991000 | 7.73 | -0.04 | -0.51 | 7.76 | 7.77 | 7.69 | 2352524 |
| 1727904540 | 7.77 | -0.03 | -0.38 | 7.79 | 7.8 | 7.66 | 3804833 |
| 1727818200 | 7.8 | 0 | 0.00 | 7.81 | 7.83 | 7.62 | 3167094 |
| 1727731800 | 7.8 | -0.05 | -0.64 | 7.87 | 7.9 | 7.74 | 782311 |
| 1727472600 | 7.85 | 0.03 | 0.38 | 7.86 | 7.93 | 7.79 | 1938164 |
| 1727386140 | 7.82 | -0.13 | -1.64 | 7.94 | 7.97 | 7.81 | 1355778 |
| 1727299740 | 7.95 | 0.03 | 0.38 | 7.92 | 7.98 | 7.92 | 743669 |
| 1727213400 | 7.92 | -0.06 | -0.75 | 7.97 | 8 | 7.88 | 890360 |
| 1727127000 | 7.98 | -0.06 | -0.75 | 8.0399999 | 8.06 | 7.93 | 1414830 |
| 1726867800 | 8.0399999 | 0.04 | 0.50 | 8 | 8.05 | 7.9 | 1293894 |
| 1726781400 | 8 | -0.05 | -0.62 | 8.06 | 8.08 | 7.95 | 1347283 |
| 1726695000 | 8.05 | -0.08 | -0.98 | 8.15 | 8.18 | 8.01 | 1454366 |
| 1726608600 | 8.13 | -0.02 | -0.25 | 8.14 | 8.16 | 8.1199999 | 669598 |
| 1726522200 | 8.15 | 0 | 0.00 | 8.15 | 8.17 | 8.09 | 858693 |
| 1726263000 | 8.15 | 0.01 | 0.12 | 8.13 | 8.17 | 8.13 | 752217 |
| 1726176540 | 8.14 | -0.09 | -1.09 | 8.13 | 8.18 | 8.13 | 662486 |
| 1726090140 | 8.23 | -0.03 | -0.36 | 8.26 | 8.2899999 | 8.2 | 1091501 |
| 1726003740 | 8.26 | -0.02 | -0.24 | 8.28 | 8.31 | 8.23 | 897127 |
| 1725917400 | 8.28 | 0.02 | 0.24 | 8.27 | 8.2899999 | 8.24 | 1149595 |
| 1725658200 | 8.26 | 0.01 | 0.12 | 8.25 | 8.27 | 8.22 | 627496 |
| 1725571800 | 8.25 | 0.01 | 0.12 | 8.26 | 8.27 | 8.22 | 619033 |
| 1725485400 | 8.24 | 0.01 | 0.12 | 8.25 | 8.26 | 8.21 | 1001328 |
| 1725399000 | 8.23 | 0 | 0.00 | 8.25 | 8.2899999 | 8.19 | 1143160 |
| 1725312600 | 8.23 | 0.02 | 0.24 | 8.26 | 8.32 | 8.2 | 1616760 |
| 1725053400 | 8.21 | 0.02 | 0.24 | 8.21 | 8.23 | 8.17 | 1337753 |
| 1724967000 | 8.19 | -0.04 | -0.49 | 8.22 | 8.28 | 8.16 | 1536461 |
| 1724880600 | 8.23 | -0.04 | -0.48 | 8.26 | 8.28 | 8.19 | 1805922 |
| 1724794140 | 8.27 | 0 | 0.00 | 8.26 | 8.3 | 8.23 | 821144 |
| 1724707740 | 8.27 | -0.03 | -0.36 | 8.25 | 8.2899999 | 8.23 | 783988 |
| 1724448600 | 8.3 | 0.09 | 1.10 | 8.25 | 8.31 | 8.23 | 794985 |
