Hot Features
프리미엄
It Now Bovespa Fundo De Indice (DIVO11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -0.937928127305 | 94.89 | 96 | 90.68 | 224106 | 93.08012885 | FU |
| 4 | 1.22 | 1.31493856435 | 92.78 | 97.87 | 90.68 | 175237 | 95.14189521 | FU |
| 12 | 5.08 | 5.71300044984 | 88.92 | 97.87 | 88.6 | 159426 | 93.48633294 | FU |
| 26 | -0.35 | -0.370959194489 | 94.35 | 97.87 | 87.02 | 167400 | 92.94546262 | FU |
| 52 | 4.25 | 4.73537604457 | 89.75 | 98.3 | 82.51 | 126790 | 92.08978846 | FU |
| 156 | 20.08 | 27.1645021645 | 73.92 | 98.3 | 64.5 | 93508 | 82.01448891 | FU |
| 260 | 44.5 | 89.898989899 | 49.5 | 98.3 | 44.55 | 82708 | 75.59308543 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 94.41 | 1.94 | 2.10 | 92.62 | 94.41 | 92.19 | 95545 |
| 1744320600 | 92.47 | -1.29 | -1.38 | 93.69 | 96 | 91.73 | 423681 |
| 1744234200 | 93.76 | 2.48 | 2.72 | 90.85 | 94.7 | 90.68 | 275841 |
| 1744147800 | 91.28 | -2.18 | -2.33 | 93.29 | 93.71 | 90.98 | 77893 |
| 1744061400 | 93.46 | -1.03 | -1.09 | 92.85 | 93.98 | 91.21 | 264628 |
| 1743802200 | 94.49 | -2.05 | -2.12 | 94.89 | 94.89 | 93.03 | 78487 |
| 1743715800 | 96.54 | 0.74 | 0.77 | 95.7 | 96.7 | 95.33 | 119413 |
| 1743629400 | 95.8 | -0.96 | -0.99 | 95.91 | 96.47 | 95.5 | 103100 |
| 1743542940 | 96.76 | 0.73 | 0.76 | 95.3 | 96.76 | 95.14 | 73822 |
| 1743456600 | 96.03 | -0.65 | -0.67 | 95.89 | 96.12 | 95 | 48586 |
| 1743197400 | 96.68 | -0.73 | -0.75 | 97.16 | 97.39 | 96.26 | 24875 |
| 1743111000 | 97.41 | 0.35 | 0.36 | 97.28 | 97.87 | 97.02 | 218437 |
| 1743024600 | 97.06 | 0.37 | 0.38 | 96.79 | 97.24 | 96.69 | 80856 |
| 1742938200 | 96.69 | 0.33 | 0.34 | 96.5 | 97.54 | 96.24 | 40829 |
| 1742851740 | 96.36 | -0.34 | -0.35 | 96.9 | 97.07 | 96.23 | 33133 |
| 1742592600 | 96.7 | 0.01 | 0.01 | 96.68 | 97.05 | 96.39 | 231495 |
| 1742506200 | 96.69 | -0.6 | -0.62 | 96.44 | 97.31 | 96.3 | 49913 |
| 1742419800 | 97.29 | 0.81 | 0.84 | 96.53 | 97.29 | 96.2 | 250984 |
| 1742333400 | 96.48 | 0.66 | 0.69 | 95.81 | 96.48 | 95.55 | 274965 |
| 1742247000 | 95.82 | 1.23 | 1.30 | 94.76 | 95.97 | 94.4 | 191583 |
| 1741987800 | 94.59 | 2.53 | 2.75 | 92.78 | 95.56 | 92.67 | 642219 |
| 1741901400 | 92.06 | -0.57 | -0.62 | 91.31 | 92.28 | 90.85 | 153940 |
| 1741814940 | 92.63 | 1.39 | 1.52 | 91.24 | 92.67 | 90.42 | 36759 |
| 1741728600 | 91.24 | -0.8 | -0.87 | 92 | 92.01 | 90.4 | 191699 |
| 1741642140 | 92.04 | -0.43 | -0.47 | 92.17 | 92.17 | 91 | 33881 |
| 1741382940 | 92.47 | 1.22 | 1.34 | 91.2 | 92.97 | 90.63 | 53300 |
| 1741296540 | 91.25 | 0.22 | 0.24 | 91.03 | 91.79 | 90.49 | 135894 |
| 1741210140 | 91.03 | -0.81 | -0.88 | 90.89 | 91.19 | 90.5 | 45739 |
| 1740778200 | 91.84 | 0.19 | 0.21 | 91.46 | 91.85 | 90.23 | 51429 |
| 1740691740 | 91.65 | -0.35 | -0.38 | 91.99 | 92.22 | 91.55 | 32565 |
| 1740605400 | 92 | -0.62 | -0.67 | 93.55 | 93.73 | 92 | 56006 |
| 1740519000 | 92.62 | 0.24 | 0.26 | 92.98 | 93.16 | 92.5 | 325167 |
| 1740432540 | 92.38 | -0.7 | -0.75 | 93.45 | 93.79 | 92.23 | 23206 |
| 1740173400 | 93.08 | -0.27 | -0.29 | 93.35 | 93.55 | 92.7 | 111106 |
| 1740087000 | 93.35 | -0.25 | -0.27 | 94 | 94 | 93.01 | 24302 |
| 1740000540 | 93.6 | -0.92 | -0.97 | 94.5 | 94.5 | 93.5 | 111321 |
| 1739914140 | 94.52 | 0.27 | 0.29 | 94.3 | 94.83 | 92.43 | 62637 |
| 1739827800 | 94.25 | 0.31 | 0.33 | 94.54 | 94.9 | 94.01 | 96449 |
| 1739568600 | 93.94 | 1.91 | 2.08 | 92.2 | 94.34 | 92.2 | 962933 |
| 1739482140 | 92.03 | 0.23 | 0.25 | 91.63 | 92.03 | 91.24 | 428716 |
| 1739395740 | 91.8 | -1.65 | -1.77 | 92.77 | 93.44 | 91.55 | 363642 |
| 1739309400 | 93.45 | 0.7 | 0.75 | 92.8 | 93.54 | 92.5 | 23771 |
| 1739222940 | 92.75 | 1 | 1.09 | 92.38 | 93.04 | 92.16 | 30855 |
| 1738963800 | 91.75 | -1.05 | -1.13 | 92.88 | 93.11 | 91.64 | 88989 |
| 1738877340 | 92.8 | 0.31 | 0.34 | 92.4 | 93.06 | 91.91 | 34794 |
| 1738790940 | 92.49 | 0.13 | 0.14 | 92.4 | 92.63 | 91.74 | 139280 |
| 1738704600 | 92.36 | -0.76 | -0.82 | 92.8 | 92.81 | 92 | 135919 |
| 1738618200 | 93.12 | 0.14 | 0.15 | 92.85 | 93.23 | 92.57 | 531831 |
| 1738358940 | 92.98 | -0.11 | -0.12 | 93.2 | 94 | 92.88 | 195320 |
| 1738272540 | 93.09 | 1.84 | 2.02 | 91.3 | 93.5 | 91.3 | 78794 |
| 1738186200 | 91.25 | -0.5 | -0.54 | 92.2 | 92.23 | 91.05 | 48980 |
| 1738099740 | 91.75 | -0.06 | -0.07 | 91.86 | 92.25 | 91.45 | 459302 |
| 1738013340 | 91.81 | 1.99 | 2.22 | 89.8 | 92.22 | 89.75 | 111653 |
| 1737754200 | 89.82 | -0.18 | -0.20 | 90 | 90.19 | 89.72 | 147164 |
| 1737667740 | 90 | -0.05 | -0.06 | 90.48 | 90.85 | 89.75 | 71037 |
| 1737581400 | 90.05 | -0.17 | -0.19 | 90.5 | 90.65 | 89.97 | 77466 |
| 1737495000 | 90.22 | 0.34 | 0.38 | 89.8 | 90.42 | 89.51 | 48422 |
| 1737408600 | 89.88 | 0.44 | 0.49 | 89.53 | 90.16 | 89.02 | 89943 |
| 1737149400 | 89.44 | 0.82 | 0.93 | 88.92 | 89.9 | 88.6 | 45787 |
| 1737062940 | 88.62 | -1.15 | -1.28 | 89.77 | 89.96 | 88.5 | 595109 |
| 1736976540 | 89.77 | 1.78 | 2.02 | 88.43 | 90 | 88.4 | 334043 |
| 1736890140 | 87.99 | 0.54 | 0.62 | 87.45 | 88.17 | 87.02 | 165089 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
