Hot Features
프리미엄
Fundo Invest Imobiliario Europar (EURO11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 0.671836955542 | 221.78 | 223.9 | 212.72 | 245 | 221.91549046 | FU |
| 4 | 6.24 | 2.87517854674 | 217.03 | 229.49 | 212.72 | 233 | 223.36247255 | FU |
| 12 | -28.22 | -11.2211221122 | 251.49 | 255.88 | 211 | 152 | 231.34768265 | FU |
| 26 | -23.79 | -9.62923986076 | 247.06 | 259.5 | 211 | 156 | 241.09407868 | FU |
| 52 | -26.72 | -10.6884275371 | 249.99 | 260 | 211 | 178 | 246.33819343 | FU |
| 156 | 25.58 | 12.9394506551 | 197.69 | 270 | 186.2 | 269 | 227.33800376 | FU |
| 260 | 34.29 | 18.1447772251 | 188.98 | 270 | 102.01 | 348 | 214.69852656 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 223.27 | 0.27 | 0.12 | 223 | 223.9 | 220.99 | 58 |
| 1732051800 | 223 | 3.31 | 1.51 | 219.7 | 223 | 215.01 | 229 |
| 1731965340 | 219.69 | -2.28 | -1.03 | 221.97 | 221.98 | 215 | 121 |
| 1731619800 | 221.97 | -1.21 | -0.54 | 221.78 | 223.38 | 212.72 | 384 |
| 1731533400 | 223.18 | -0.72 | -0.32 | 221 | 223.18 | 219.58 | 540 |
| 1731446940 | 223.9 | -0.07 | -0.03 | 223.98 | 223.98 | 218.01 | 122 |
| 1731360540 | 223.97 | -0.01 | -0.00 | 221 | 223.98 | 219.9 | 520 |
| 1731101400 | 223.98 | 0.1 | 0.04 | 220.01 | 223.98 | 219.07 | 234 |
| 1731014940 | 223.88 | 1.4 | 0.63 | 221.42 | 229.49 | 219.25 | 176 |
| 1730928600 | 222.48 | -0.2 | -0.09 | 221.53 | 223.96 | 219.3 | 155 |
| 1730842200 | 222.68 | -0.08 | -0.04 | 217.01 | 222.68 | 217 | 104 |
| 1730755800 | 222.76 | 0.01 | 0.00 | 225.01 | 225.01 | 215.91 | 127 |
| 1730496600 | 222.75 | -0.55 | -0.25 | 223.3 | 223.8 | 222.22 | 42 |
| 1730410200 | 223.3 | -0.59 | -0.26 | 223.39 | 223.68 | 221.02 | 177 |
| 1730323800 | 223.89 | 1.14 | 0.51 | 223.09 | 224 | 220.01 | 195 |
| 1730237340 | 222.75 | -1.24 | -0.55 | 223.79 | 223.79 | 219.41 | 119 |
| 1730151000 | 223.99 | -3.01 | -1.33 | 222.46 | 224.39 | 219.99 | 460 |
| 1729891800 | 227 | 2.75 | 1.23 | 221.56 | 227.5 | 221.56 | 42 |
| 1729805400 | 224.25 | 0.75 | 0.34 | 217.03 | 229 | 217.03 | 443 |
| 1729719000 | 223.5 | -4.5 | -1.97 | 221.52 | 227.5 | 219 | 439 |
| 1729632600 | 228 | -5.18 | -2.22 | 232.98 | 232.98 | 221.01 | 177 |
| 1729546140 | 233.18 | -0.01 | -0.00 | 227.08 | 233.18 | 226.99 | 49 |
| 1729287000 | 233.19 | 2.6 | 1.13 | 223.99 | 233.19 | 222.08 | 81 |
| 1729200540 | 230.59 | -1.4 | -0.60 | 232.09 | 232.09 | 220.79 | 91 |
| 1729114140 | 231.99 | -0.11 | -0.05 | 231.58 | 231.99 | 231.02 | 24 |
| 1729027740 | 232.1 | -1.89 | -0.81 | 234.27 | 234.27 | 232.1 | 60 |
| 1728941340 | 233.99 | 6.04 | 2.65 | 230.23 | 237.01 | 230 | 51 |
| 1728682200 | 227.95 | -0.03 | -0.01 | 227.98 | 227.98 | 211 | 312 |
| 1728595740 | 227.98 | -4 | -1.72 | 232 | 232 | 227.98 | 101 |
| 1728509400 | 231.98 | -0.5 | -0.22 | 236.01 | 237.06 | 228.03 | 124 |
| 1728422940 | 232.48 | -5.52 | -2.32 | 236.11 | 237.23 | 229.99 | 226 |
| 1728336600 | 238 | -1.29 | -0.54 | 239.29 | 239.29 | 236.02 | 76 |
| 1728077400 | 239.29 | 1.3 | 0.55 | 236.53 | 239.29 | 236.46 | 40 |
| 1727991000 | 237.99 | 1.49 | 0.63 | 236.02 | 244.99 | 236.02 | 70 |
| 1727904540 | 236.5 | -4.4 | -1.83 | 241.97 | 241.97 | 236.5 | 81 |
| 1727818200 | 240.9 | -2.5 | -1.03 | 241.88 | 241.99 | 236.09 | 97 |
| 1727731800 | 243.4 | 7.02 | 2.97 | 235.02 | 247.34 | 232.16 | 235 |
| 1727472600 | 236.38 | 0.38 | 0.16 | 232.03 | 241 | 232.03 | 87 |
| 1727386140 | 236 | -12.22 | -4.92 | 245 | 248.19 | 230.02 | 592 |
| 1727299740 | 248.22 | -0.47 | -0.19 | 248.49 | 248.51 | 245 | 195 |
| 1727213400 | 248.69 | -0.3 | -0.12 | 248.89 | 248.95 | 247 | 145 |
| 1727127000 | 248.99 | -1.43 | -0.57 | 250.43 | 250.43 | 245 | 122 |
| 1726867800 | 250.42 | 1.43 | 0.57 | 249.21 | 252.99 | 248.5 | 38 |
| 1726781400 | 248.99 | -1.7 | -0.68 | 250.7 | 250.71 | 245 | 81 |
| 1726695000 | 250.69 | 1.69 | 0.68 | 249 | 250.7 | 247.5 | 93 |
| 1726608600 | 249 | 0.11 | 0.04 | 249 | 249 | 248.07 | 7 |
| 1726522200 | 248.89 | -1.81 | -0.72 | 249 | 249 | 248.3 | 29 |
| 1726263000 | 250.7 | 0.73 | 0.29 | 250.01 | 252.01 | 248.3 | 48 |
| 1726176540 | 249.97 | 0.02 | 0.01 | 248.99 | 253 | 245.55 | 176 |
| 1726090140 | 249.95 | -3.3 | -1.30 | 249.99 | 252 | 245.47 | 51 |
| 1726003740 | 253.25 | 3.26 | 1.30 | 252.49 | 253.25 | 248 | 26 |
| 1725917400 | 249.99 | 3.98 | 1.62 | 250.1 | 252.95 | 247.1 | 122 |
| 1725658200 | 246.01 | -3.98 | -1.59 | 249.88 | 249.88 | 238.99 | 192 |
| 1725571800 | 249.99 | 0.18 | 0.07 | 247.58 | 250 | 245.2 | 104 |
| 1725485400 | 249.81 | -1.08 | -0.43 | 250.76 | 250.76 | 246.89 | 19 |
| 1725399000 | 250.89 | -0.01 | -0.00 | 245.88 | 252.99 | 245.51 | 17 |
| 1725312600 | 250.9 | -4.95 | -1.93 | 244.05 | 250.98 | 244.05 | 111 |
| 1725053400 | 255.85 | 5.85 | 2.34 | 250.01 | 255.88 | 247 | 37 |
| 1724967000 | 250 | -1.49 | -0.59 | 251.49 | 251.49 | 246.8 | 26 |
| 1724880600 | 251.49 | 3.49 | 1.41 | 247.99 | 253.45 | 247.99 | 53 |
| 1724794140 | 248 | 2.84 | 1.16 | 245.16 | 248 | 245.16 | 33 |
| 1724707740 | 245.16 | 2.94 | 1.21 | 245.3 | 248.77 | 245.16 | 40 |
| 1724448600 | 242.22 | -6.55 | -2.63 | 243.79 | 248.75 | 242.01 | 102 |
| 1724362140 | 248.77 | -0.17 | -0.07 | 243.31 | 248.77 | 243.31 | 46 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
