Hot Features
프리미엄
Fundo DE Investimento Imobiliario Caixa SEQ Logistica Renda (CXTL11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.48 | -10.6615339554 | 238.99 | 239 | 211.5 | 271 | 215.23802506 | FU |
| 4 | 7.51 | 3.64563106796 | 206 | 239.97 | 205 | 137 | 218.96780146 | FU |
| 12 | -13.98 | -6.14532506923 | 227.49 | 239.97 | 191.51 | 67 | 215.89213053 | FU |
| 26 | -11.5 | -5.11088396071 | 225.01 | 250 | 191.51 | 38 | 218.95372263 | FU |
| 52 | -61.48 | -22.3571766246 | 274.99 | 335 | 191.51 | 30 | 227.76964541 | FU |
| 156 | -98.47 | -31.5629207 | 311.98 | 449.99 | 191.51 | 43 | 298.58296562 | FU |
| 260 | -191.49 | -47.2814814815 | 405 | 449.99 | 191.51 | 61 | 328.33031577 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 213.51 | -14.67 | -6.43 | 217.46 | 217.49 | 213.51 | 11 |
| 1737062940 | 228.18 | -2.1 | -0.91 | 230.27 | 230.27 | 228.18 | 3 |
| 1736976540 | 230.28 | 12.9 | 5.93 | 230.28 | 230.28 | 230.28 | 2 |
| 1736890140 | 217.38 | -2.62 | -1.19 | 220.01 | 220.01 | 217.38 | 5 |
| 1736803740 | 220 | 8.5 | 4.02 | 238.5 | 238.5 | 217.99 | 583 |
| 1736544540 | 211.5 | -26.5 | -11.13 | 238.99 | 239 | 211.5 | 764 |
| 1736458140 | 238 | -1.97 | -0.82 | 238 | 238 | 238 | 284 |
| 1736371740 | 239.97 | 0 | 0.00 | 223 | 239.97 | 223 | 10 |
| 1736285400 | 239.97 | 22.41 | 10.30 | 239.97 | 239.97 | 239.97 | 1 |
| 1736199000 | 217.56 | 0 | 0.00 | 217.56 | 217.56 | 217.56 | 0 |
| 1735939800 | 217.56 | 0 | 0.00 | 217.56 | 217.56 | 217.56 | 0 |
| 1735853400 | 217.56 | 0 | 0.00 | 217.56 | 217.56 | 217.56 | 0 |
| 1735594200 | 217.56 | 6.56 | 3.11 | 215.99 | 217.56 | 215.99 | 7 |
| 1735334940 | 211 | 1 | 0.48 | 208 | 211 | 208 | 2 |
| 1735248540 | 210 | -5 | -2.33 | 210 | 210 | 210 | 13 |
| 1734989340 | 215 | 0 | 0.00 | 215 | 215 | 215 | 3 |
| 1734730200 | 215 | 9 | 4.37 | 206 | 215 | 205 | 106 |
| 1734643800 | 206 | 0.99 | 0.48 | 206 | 206 | 206 | 195 |
| 1734557400 | 205.01 | -0.58 | -0.28 | 201.47 | 217.57 | 201.47 | 13 |
| 1734470940 | 205.59 | -5.27 | -2.50 | 211.16 | 211.28 | 205.59 | 25 |
| 1734384540 | 210.86 | 5.84 | 2.85 | 206.26 | 210.86 | 199.99 | 57 |
| 1734125340 | 205.02 | -11.97 | -5.52 | 217 | 217 | 205.02 | 126 |
| 1734039000 | 216.99 | 1.99 | 0.93 | 216.99 | 216.99 | 216.99 | 1 |
| 1733952540 | 215 | 4.99 | 2.38 | 214.99 | 215 | 214.99 | 11 |
| 1733866140 | 210.01 | 0 | 0.00 | 210.01 | 210.01 | 210.01 | 0 |
| 1733779740 | 210.01 | -4.99 | -2.32 | 210.01 | 210.01 | 210.01 | 5 |
| 1733520600 | 215 | -0.73 | -0.34 | 217 | 217 | 215 | 50 |
| 1733434200 | 215.73 | 5.74 | 2.73 | 215.72 | 215.73 | 215.72 | 5 |
| 1733347800 | 209.99 | 1.92 | 0.92 | 209.99 | 209.99 | 209.99 | 1 |
| 1733261340 | 208.07 | 0 | 0.00 | 208.07 | 208.07 | 208.07 | 0 |
| 1733174940 | 208.07 | 0 | 0.00 | 208.07 | 208.07 | 208.07 | 0 |
| 1732915740 | 208.07 | -0.01 | -0.00 | 208.07 | 208.07 | 208.07 | 5 |
| 1732829400 | 208.08 | -1.92 | -0.91 | 192.51 | 208.42 | 192.5 | 25 |
| 1732743000 | 210 | -2.24 | -1.06 | 209.99 | 211 | 209.99 | 18 |
| 1732656600 | 212.24 | 0.03 | 0.01 | 213.1 | 213.1 | 191.51 | 175 |
| 1732570140 | 212.21 | 0.11 | 0.05 | 214.25 | 214.25 | 212.21 | 3 |
| 1732310940 | 212.1 | -0.9 | -0.42 | 213.01 | 213.01 | 212.1 | 20 |
| 1732224600 | 213 | 0 | 0.00 | 213 | 213 | 213 | 0 |
| 1732051800 | 213 | -0.19 | -0.09 | 213.01 | 213.01 | 213 | 6 |
| 1731965340 | 213.19 | 0.18 | 0.08 | 223.76 | 223.76 | 213.19 | 18 |
| 1731619800 | 213.01 | 0 | 0.00 | 213.01 | 213.01 | 213.01 | 0 |
| 1731533400 | 213.01 | 1.01 | 0.48 | 219.87 | 219.87 | 213.01 | 9 |
| 1731446940 | 212 | 0 | 0.00 | 212.51 | 212.51 | 212 | 20 |
| 1731360540 | 212 | -4 | -1.85 | 215.36 | 215.36 | 212 | 49 |
| 1731101400 | 216 | 0 | 0.00 | 216 | 216.02 | 216 | 12 |
| 1731015000 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1730928600 | 216 | -4 | -1.82 | 216.02 | 216.02 | 216 | 4 |
| 1730842200 | 220 | 3 | 1.38 | 220 | 220 | 220 | 5 |
| 1730755800 | 217 | 1.82 | 0.85 | 216 | 217.01 | 216 | 7 |
| 1730496600 | 215.18 | -10.5 | -4.65 | 227.49 | 227.49 | 215.18 | 18 |
| 1730410200 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1730323800 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1730237400 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1730151000 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1729891800 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1729805400 | 225.68 | 5.11 | 2.32 | 219 | 225.68 | 219 | 6 |
| 1729719000 | 220.57 | 1.95 | 0.89 | 220.22 | 220.57 | 220.22 | 2 |
| 1729632540 | 218.62 | 0 | 0.00 | 218.62 | 218.62 | 218.62 | 0 |
| 1729546140 | 218.62 | 1.51 | 0.70 | 217.11 | 218.62 | 214 | 70 |
