Hot Features
프리미엄
Energy Resort Fundo DE Investimento Imobiliario (EGYR11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -6.6265060241 | 3.32 | 3.8 | 3.1 | 375 | 3.27859733 | FU |
| 4 | -0.15 | -4.61538461538 | 3.25 | 3.8 | 3 | 182 | 3.2133178 | FU |
| 12 | -0.24 | -7.18562874251 | 3.34 | 3.83 | 3 | 160 | 3.33591825 | FU |
| 26 | -0.84 | -21.3197969543 | 3.94 | 4.1 | 3 | 229 | 3.56752946 | FU |
| 52 | -2.56 | -45.2296819788 | 5.66 | 6.5 | 2.8 | 321 | 4.09066698 | FU |
| 156 | 2.66099999 | 606.1503256 | 0.43900001 | 10.77 | 0.091 | 6776 | 0.32870574 | FU |
| 260 | 1.84799998 | 147.60382991 | 1.25200002 | 10.77 | 0.091 | 6660 | 0.32535218 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 71 |
| 1739914140 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.1 | 613 |
| 1739827800 | 3.15 | -0.27 | -7.89 | 3.46 | 3.46 | 3.15 | 415 |
| 1739568600 | 3.42 | -0.1 | -2.84 | 3.56 | 3.8 | 3.42 | 118 |
| 1739482140 | 3.52 | 0.13 | 3.83 | 3.32 | 3.74 | 3.32 | 658 |
| 1739395740 | 3.39 | 0.01 | 0.30 | 3.39 | 3.42 | 3.39 | 108 |
| 1739309400 | 3.38 | 0.33 | 10.82 | 3 | 3.38 | 3 | 66 |
| 1739222940 | 3.05 | -0.35 | -10.29 | 3.44 | 3.44 | 3.05 | 121 |
| 1738963800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1 |
| 1738877340 | 3.4 | -0.02 | -0.58 | 3.38 | 3.49 | 3.38 | 126 |
| 1738790940 | 3.42 | 0.42 | 14.00 | 3.0299999 | 3.43 | 3.0299999 | 237 |
| 1738704600 | 3 | -0.25 | -7.69 | 3.29 | 3.39 | 3 | 401 |
| 1738618200 | 3.25 | 0.25 | 8.33 | 3.21 | 3.4 | 3.21 | 53 |
| 1738358940 | 3 | 0 | 0.00 | 3 | 3.15 | 3 | 34 |
| 1738272540 | 3 | 0 | 0.00 | 3 | 3 | 3 | 64 |
| 1738186200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 4 |
| 1738099740 | 3 | -0.05 | -1.64 | 3.09 | 3.09 | 3 | 297 |
| 1738013340 | 3.05 | -0.23 | -7.01 | 3.21 | 3.21 | 3.04 | 88 |
| 1737754200 | 3.2799999 | 0.2 | 6.49 | 3.12 | 3.2799999 | 3.12 | 3 |
| 1737667740 | 3.08 | 0.04 | 1.32 | 3.25 | 3.54 | 3 | 169 |
| 1737581400 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1737495000 | 3.04 | -0.07 | -2.25 | 3.15 | 3.15 | 3.0299999 | 23 |
| 1737408600 | 3.11 | 0.01 | 0.32 | 3.1 | 3.11 | 3.09 | 101 |
| 1737149400 | 3.1 | -0.13 | -4.02 | 3.16 | 3.16 | 3.1 | 15 |
| 1737062940 | 3.23 | 0.11 | 3.53 | 3.1 | 3.27 | 3.1 | 12 |
| 1736976540 | 3.12 | -0.06 | -1.89 | 3.11 | 3.16 | 3.11 | 135 |
| 1736890140 | 3.18 | -0.01 | -0.31 | 3.17 | 3.18 | 3.16 | 48 |
| 1736803740 | 3.19 | -0.01 | -0.31 | 3.24 | 3.24 | 3.18 | 121 |
| 1736544540 | 3.2 | -0.12 | -3.61 | 3.36 | 3.36 | 3.2 | 20 |
| 1736458140 | 3.32 | -0.07 | -2.06 | 3.43 | 3.43 | 3.24 | 147 |
| 1736371740 | 3.39 | -0.13 | -3.69 | 3.49 | 3.49 | 3.39 | 47 |
| 1736285400 | 3.52 | 0.02 | 0.57 | 3.51 | 3.79 | 3.5 | 25 |
| 1736198940 | 3.5 | -0.25 | -6.67 | 3.79 | 3.79 | 3.5 | 116 |
| 1735939740 | 3.75 | 0 | 0.00 | 3.79 | 3.79 | 3.4 | 82 |
| 1735853400 | 3.75 | 0.25 | 7.14 | 3.54 | 3.83 | 3.5 | 870 |
| 1735594200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 60 |
| 1735334940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 4 |
| 1735248540 | 3.5 | -0.04 | -1.13 | 3.58 | 3.67 | 3.5 | 186 |
| 1734989340 | 3.54 | -0.01 | -0.28 | 3.47 | 3.55 | 3.47 | 44 |
| 1734730200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 15 |
| 1734643800 | 3.55 | 0.06 | 1.72 | 3.31 | 3.55 | 3.3 | 63 |
| 1734557400 | 3.49 | 0.14 | 4.18 | 3.2799999 | 3.6 | 3.2799999 | 496 |
| 1734470940 | 3.35 | -0.04 | -1.18 | 3.43 | 3.43 | 3.35 | 38 |
| 1734384540 | 3.39 | 0.21 | 6.60 | 3.11 | 3.39 | 3.11 | 137 |
| 1734125340 | 3.18 | -0.07 | -2.15 | 3.18 | 3.18 | 3 | 176 |
| 1734039000 | 3.25 | -0.18 | -5.25 | 3.25 | 3.25 | 3.2 | 68 |
| 1733952540 | 3.43 | 0.01 | 0.29 | 3.35 | 3.48 | 3.35 | 27 |
| 1733866140 | 3.42 | 0.16 | 4.91 | 3.2599999 | 3.42 | 3.2 | 210 |
| 1733779740 | 3.2599999 | -0.38 | -10.44 | 3.68 | 3.82 | 3.2599999 | 941 |
| 1733520600 | 3.64 | 0.31 | 9.31 | 3.31 | 3.64 | 3.31 | 238 |
| 1733434200 | 3.33 | 0.02 | 0.60 | 3.33 | 3.33 | 3.33 | 89 |
| 1733347800 | 3.31 | 0 | 0.00 | 3.31 | 3.35 | 3.31 | 126 |
| 1733261340 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 270 |
| 1733174940 | 3.31 | -0.01 | -0.30 | 3.31 | 3.31 | 3.29 | 178 |
| 1732915740 | 3.32 | -0.01 | -0.30 | 3.32 | 3.32 | 3.32 | 121 |
| 1732829400 | 3.33 | -0.08 | -2.35 | 3.34 | 3.37 | 3.32 | 26 |
| 1732743000 | 3.41 | 0.06 | 1.79 | 3.32 | 3.45 | 3.32 | 45 |
| 1732656600 | 3.35 | -0.07 | -2.05 | 3.35 | 3.35 | 3.35 | 1 |
| 1732570140 | 3.42 | 0 | 0.00 | 3.33 | 3.42 | 3.32 | 42 |
| 1732310940 | 3.42 | -0.18 | -5.00 | 3.52 | 3.52 | 3.36 | 71 |
| 1732224600 | 3.6 | 0.17 | 4.96 | 3.43 | 3.6 | 3.43 | 51 |
