Hot Features
프리미엄
Diamante Fundo Investimento Imobiliario (DAMT11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.38 | -21.6363636364 | 11 | 11 | 8.62 | 12 | 9.02351351 | FU |
| 4 | -2.08 | -19.4392523364 | 10.7 | 13.3 | 8.2 | 38 | 10.4613267 | FU |
| 12 | 0.6 | 7.4812967581 | 8.02 | 22.09 | 7.8 | 70 | 10.66759817 | FU |
| 26 | -2.83 | -24.7161572052 | 11.45 | 22.09 | 7.8 | 64 | 10.60067722 | FU |
| 52 | -2.83 | -24.7161572052 | 11.45 | 22.09 | 7.8 | 64 | 10.60067722 | FU |
| 156 | -2.83 | -24.7161572052 | 11.45 | 22.09 | 7.8 | 64 | 10.60067722 | FU |
| 260 | -2.83 | -24.7161572052 | 11.45 | 22.09 | 7.8 | 64 | 10.60067722 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 8.6199999 | -0.49 | -5.38 | 8.6199999 | 8.6199999 | 8.6199999 | 1 |
| 1732570140 | 9.11 | 0.1 | 1.11 | 9.01 | 9.11 | 9.01 | 5 |
| 1732310940 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 25 |
| 1732224600 | 9.01 | -4.28 | -32.20 | 11 | 11 | 9.01 | 7 |
| 1732051740 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
| 1731965340 | 13.29 | 0.13 | 0.99 | 13.29 | 13.29 | 13.29 | 4 |
| 1731619800 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 6 |
| 1731533400 | 13.16 | 0.11 | 0.84 | 13.16 | 13.16 | 13.16 | 27 |
| 1731446940 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1731360540 | 13.05 | 0.04 | 0.31 | 13.05 | 13.05 | 13.05 | 38 |
| 1731101400 | 13.01 | -0.04 | -0.31 | 13.01 | 13.01 | 13.01 | 3 |
| 1731014940 | 13.05 | -0.16 | -1.21 | 13.3 | 13.3 | 13.05 | 10 |
| 1730928600 | 13.21 | 0.16 | 1.23 | 13.3 | 13.3 | 13.21 | 4 |
| 1730842200 | 13.05 | -0.25 | -1.88 | 12.9 | 13.05 | 12.26 | 6 |
| 1730755800 | 13.3 | 2.9 | 27.88 | 13.3 | 13.3 | 13.3 | 19 |
| 1730496600 | 10.4 | 2.2 | 26.83 | 9.51 | 10.4 | 9.51 | 339 |
| 1730410200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 8 |
| 1730323800 | 8.2 | -2.5 | -23.36 | 10.8 | 11 | 8.2 | 98 |
| 1730237340 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 4 |
| 1730151000 | 10.7 | -0.03 | -0.28 | 10.75 | 10.75 | 10.7 | 78 |
| 1729891800 | 10.73 | 0.09 | 0.85 | 10.65 | 10.73 | 10.64 | 401 |
| 1729805400 | 10.64 | 2.84 | 36.41 | 10.72 | 10.72 | 10.64 | 12 |
| 1729719000 | 7.8 | 0 | 0.00 | 7.81 | 7.81 | 7.8 | 62 |
| 1729632600 | 7.8 | -0.34 | -4.18 | 8.23 | 8.23 | 7.8 | 158 |
| 1729546140 | 8.14 | -0.36 | -4.24 | 8.14 | 8.14 | 8.14 | 8 |
| 1729286940 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1729200540 | 8.5 | 0 | 0.00 | 8.6 | 8.6 | 8.5 | 2 |
| 1729114140 | 8.5 | 0 | 0.00 | 8.34 | 8.5 | 8.06 | 11 |
| 1729027740 | 8.5 | 0.46 | 5.72 | 8.05 | 10.75 | 8.05 | 257 |
| 1728941340 | 8.0399999 | -0.37 | -4.40 | 8.24 | 8.24 | 8.0399999 | 101 |
| 1728682200 | 8.41 | 0.02 | 0.24 | 8.41 | 8.41 | 8.41 | 41 |
| 1728595740 | 8.39 | -0.1 | -1.18 | 8.4 | 8.4 | 8.39 | 8 |
| 1728509400 | 8.49 | 0.09 | 1.07 | 8.49 | 8.49 | 8.49 | 9 |
| 1728423000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1728336600 | 8.4 | -0.15 | -1.75 | 8.55 | 8.55 | 8.4 | 4 |
| 1728077400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1727991000 | 8.55 | 0.06 | 0.71 | 8.49 | 9.7899999 | 8.49 | 156 |
| 1727904540 | 8.49 | -1.01 | -10.63 | 9.5 | 9.5 | 8.49 | 9 |
| 1727818200 | 9.5 | 0.1 | 1.06 | 9.5 | 9.5 | 9.5 | 62 |
| 1727731800 | 9.4 | -0.4 | -4.08 | 9.6 | 9.6 | 9.4 | 2 |
| 1727472600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 1 |
| 1727386140 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 7 |
| 1727299800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1727213400 | 9.8 | 0 | 0.00 | 9.92 | 9.92 | 9.8 | 12 |
| 1727127000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726867800 | 9.8 | -0.2 | -2.00 | 9.99 | 9.99 | 9.8 | 145 |
| 1726781400 | 10 | -2.98 | -22.96 | 12.49 | 12.49 | 10 | 76 |
| 1726695000 | 12.98 | -1.81 | -12.24 | 12.98 | 12.98 | 12.98 | 7 |
| 1726608600 | 14.79 | -0.2 | -1.33 | 14.98 | 14.98 | 14.79 | 2 |
| 1726522200 | 14.99 | -0.71 | -4.52 | 15.38 | 15.38 | 14.99 | 9 |
| 1726263000 | 15.7 | -1.09 | -6.49 | 15.4 | 17.5 | 13.1 | 138 |
| 1726176540 | 16.79 | 3.69 | 28.17 | 13.45 | 22.09 | 13.45 | 284 |
| 1726090140 | 13.1 | 5.08 | 63.34 | 8.03 | 13.1 | 8 | 402 |
| 1726003740 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 51 |
| 1725917400 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 78 |
| 1725658200 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 38 |
| 1725571800 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1725485400 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 254 |
| 1725399000 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 1 |
| 1725312600 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.01 | 101 |
| 1725053400 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 9 |
| 1724967000 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 1 |
| 1724880600 | 8.02 | -4.78 | -37.34 | 12.8 | 12.8 | 8.02 | 107 |
| 1724763600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
