Hot Features
프리미엄
Fundo Invest Imobiliario Centro Textil Internacional (CTXT11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.663349917081 | 6.03 | 6.42 | 5.97 | 375 | 6.08126998 | FU |
| 4 | -1.19 | -16.573816156 | 7.18 | 7.23 | 5.97 | 255 | 6.43702467 | FU |
| 12 | -2.01 | -25.125 | 8 | 8.13 | 5.97 | 284 | 7.12945055 | FU |
| 26 | -3.3 | -35.5220667384 | 9.29 | 9.37 | 5.97 | 313 | 7.98773291 | FU |
| 52 | -5.94 | -49.7904442582 | 11.93 | 11.93 | 5.97 | 275 | 9.12067687 | FU |
| 156 | -12.48 | -67.5690308609 | 18.47 | 26 | 5.97 | 290 | 13.7332242 | FU |
| 260 | -53.29 | -89.8954116059 | 59.28 | 61.98 | 5.97 | 575 | 34.65861387 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 5.99 | -0.04 | -0.66 | 6.01 | 6.05 | 5.97 | 715 |
| 1732224600 | 6.03 | -0.26 | -4.13 | 6.41 | 6.41 | 6 | 897 |
| 1732051800 | 6.29 | 0.01 | 0.16 | 6.29 | 6.42 | 6.29 | 48 |
| 1731965340 | 6.28 | 0.28 | 4.67 | 6.03 | 6.29 | 6 | 181 |
| 1731619800 | 6 | -0.35 | -5.51 | 6.29 | 6.29 | 6 | 779 |
| 1731533400 | 6.35 | -0.2 | -3.05 | 6.41 | 6.8 | 6.35 | 63 |
| 1731446940 | 6.55 | 0.07 | 1.08 | 6.41 | 6.67 | 6.26 | 102 |
| 1731360540 | 6.48 | -0.5 | -7.16 | 6.98 | 6.98 | 6.38 | 485 |
| 1731101400 | 6.98 | 0.01 | 0.14 | 6.6 | 6.99 | 6.45 | 252 |
| 1731014940 | 6.97 | 0.27 | 4.03 | 7 | 7.01 | 6.45 | 59 |
| 1730928600 | 6.7 | 0.28 | 4.36 | 6.42 | 7.02 | 6.42 | 200 |
| 1730842200 | 6.42 | -0.49 | -7.09 | 6.83 | 7.11 | 6.41 | 645 |
| 1730755800 | 6.91 | -0.2 | -2.81 | 7.11 | 7.16 | 6.91 | 386 |
| 1730496600 | 7.11 | 0.12 | 1.72 | 6.99 | 7.16 | 6.91 | 63 |
| 1730410200 | 6.99 | -0.12 | -1.69 | 7.12 | 7.23 | 6.97 | 108 |
| 1730323800 | 7.11 | 0.05 | 0.71 | 7.06 | 7.11 | 7.02 | 36 |
| 1730237340 | 7.06 | -0.09 | -1.26 | 7.07 | 7.14 | 7.06 | 8 |
| 1730151000 | 7.15 | 0.08 | 1.13 | 7.17 | 7.17 | 7.07 | 251 |
| 1729891800 | 7.07 | -0.1 | -1.39 | 7.18 | 7.18 | 7.07 | 18 |
| 1729805400 | 7.17 | 0.05 | 0.70 | 7.2 | 7.2 | 7.08 | 176 |
| 1729719000 | 7.12 | 0 | 0.00 | 7.1 | 7.32 | 7.07 | 101 |
| 1729632600 | 7.12 | -0.21 | -2.86 | 7.17 | 7.34 | 7.12 | 217 |
| 1729546140 | 7.33 | 0.19 | 2.66 | 7.14 | 7.38 | 7.13 | 247 |
| 1729286940 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1729200540 | 7.14 | 0.02 | 0.28 | 7.11 | 7.3 | 7.11 | 191 |
| 1729114140 | 7.12 | -0.11 | -1.52 | 7.15 | 7.23 | 7.12 | 115 |
| 1729027740 | 7.23 | 0.06 | 0.84 | 7.25 | 7.25 | 7.15 | 48 |
| 1728941340 | 7.17 | -0.1 | -1.38 | 7.28 | 7.28 | 7.13 | 1454 |
| 1728682200 | 7.27 | 0.03 | 0.41 | 7.14 | 7.68 | 7.13 | 379 |
| 1728595740 | 7.24 | -0.01 | -0.14 | 7.25 | 7.25 | 7.11 | 66 |
| 1728509400 | 7.25 | 0.04 | 0.55 | 7.21 | 7.25 | 7.12 | 98 |
| 1728422940 | 7.21 | -0.01 | -0.14 | 7.12 | 7.22 | 7.12 | 231 |
| 1728336600 | 7.22 | 0.1 | 1.40 | 7.13 | 7.24 | 7.11 | 142 |
| 1728077400 | 7.12 | -0.13 | -1.79 | 7.33 | 7.33 | 7.11 | 226 |
| 1727991000 | 7.25 | 0.13 | 1.83 | 7.36 | 7.54 | 7.11 | 3332 |
| 1727904540 | 7.12 | -0.38 | -5.07 | 7.51 | 7.51 | 7.12 | 556 |
| 1727818200 | 7.5 | 0.39 | 5.49 | 7.25 | 7.54 | 7.11 | 134 |
| 1727731800 | 7.11 | -0.27 | -3.66 | 7.38 | 7.54 | 7.09 | 451 |
| 1727472600 | 7.38 | -0.07 | -0.94 | 7.2 | 7.54 | 7.2 | 119 |
| 1727386140 | 7.45 | -0.05 | -0.67 | 7.2 | 7.5 | 7.2 | 49 |
| 1727299740 | 7.5 | -0.19 | -2.47 | 7.39 | 7.66 | 7.2 | 413 |
| 1727213400 | 7.69 | -0.05 | -0.65 | 7.76 | 7.76 | 7.3 | 85 |
| 1727127000 | 7.74 | 0 | 0.00 | 7.53 | 7.74 | 7.27 | 149 |
| 1726867800 | 7.74 | -0.05 | -0.64 | 7.9 | 7.9 | 7.53 | 82 |
| 1726781400 | 7.79 | -0.1 | -1.27 | 7.72 | 7.89 | 7.62 | 61 |
| 1726695000 | 7.89 | -0.06 | -0.75 | 7.8 | 7.94 | 7.75 | 58 |
| 1726608600 | 7.95 | 0.04 | 0.51 | 7.93 | 7.95 | 7.8 | 409 |
| 1726522200 | 7.91 | 0 | 0.00 | 7.85 | 7.93 | 7.84 | 331 |
| 1726263000 | 7.91 | -0.12 | -1.49 | 7.94 | 7.94 | 7.85 | 17 |
| 1726176540 | 8.03 | 0.12 | 1.52 | 8.03 | 8.03 | 7.84 | 29 |
| 1726090140 | 7.91 | 0.07 | 0.89 | 7.83 | 7.91 | 7.83 | 8 |
| 1726003740 | 7.84 | -0.06 | -0.76 | 7.9 | 7.93 | 7.84 | 146 |
| 1725917400 | 7.9 | -0.03 | -0.38 | 7.93 | 7.98 | 7.9 | 130 |
| 1725658200 | 7.93 | -0.1 | -1.25 | 7.92 | 8.1 | 7.89 | 530 |
| 1725571800 | 8.03 | -0.1 | -1.23 | 8.03 | 8.03 | 7.88 | 267 |
| 1725485400 | 8.13 | 0 | 0.00 | 8.03 | 8.13 | 8.03 | 4 |
| 1725399000 | 8.13 | 0.12 | 1.50 | 7.98 | 8.13 | 7.97 | 248 |
| 1725312600 | 8.01 | -0.01 | -0.12 | 7.9 | 8.01 | 7.9 | 61 |
| 1725053400 | 8.02 | 0 | 0.00 | 8 | 8.02 | 7.9 | 257 |
| 1724967000 | 8.02 | 0.02 | 0.25 | 7.95 | 8.02 | 7.95 | 42 |
| 1724880600 | 8 | -0.13 | -1.60 | 7.94 | 8.14 | 7.94 | 141 |
| 1724794140 | 8.13 | 0.12 | 1.50 | 7.94 | 8.13 | 7.93 | 68 |
| 1724707740 | 8.01 | -0.13 | -1.60 | 7.93 | 8.01 | 7.92 | 103 |
