Hot Features
프리미엄
FundoInvest Imobiliario Anhanguera Educacional (FAED11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -0.605405405405 | 138.75 | 141.71 | 126.5 | 579 | 138.51513467 | FU |
| 4 | -8 | -5.48283188267 | 145.91 | 148 | 126.5 | 578 | 140.97707211 | FU |
| 12 | -14.96 | -9.78609275855 | 152.87 | 154.47 | 126.5 | 506 | 147.15900076 | FU |
| 26 | -15.64 | -10.185607294 | 153.55 | 157.92 | 126.5 | 467 | 149.97197345 | FU |
| 52 | -6.9 | -4.76486430495 | 144.81 | 162.49 | 126.5 | 497 | 151.83228317 | FU |
| 156 | 2.91 | 2.15555555556 | 135 | 179.73 | 126.5 | 580 | 150.29636455 | FU |
| 260 | -132.56 | -49.0109808851 | 270.47 | 308.48 | 126.5 | 666 | 177.62993424 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731360540 | 137.91 | -0.79 | -0.57 | 137.56 | 139.19999 | 126.5 | 1485 |
| 1731101400 | 138.69999 | -1.37 | -0.98 | 139 | 139 | 137.13 | 195 |
| 1731014940 | 140.07 | 1.85 | 1.34 | 138.51 | 140.68 | 138.51 | 246 |
| 1730928600 | 138.22 | -1.96 | -1.40 | 140.96 | 141.71 | 137.9 | 579 |
| 1730842200 | 140.18 | 1.43 | 1.03 | 138.75 | 140.19 | 138.69 | 391 |
| 1730755800 | 138.75 | -1.21 | -0.86 | 138.63 | 139.8 | 137.9 | 341 |
| 1730496600 | 139.96 | -0.02 | -0.01 | 139.97999 | 139.97999 | 138.5 | 311 |
| 1730410200 | 139.97999 | -0.12 | -0.09 | 140.1 | 140.1 | 138.28 | 305 |
| 1730323800 | 140.1 | 0.12 | 0.09 | 138.28 | 140.66999 | 138.28 | 613 |
| 1730237340 | 139.97999 | -1.02 | -0.72 | 141 | 141.85 | 137.72 | 2221 |
| 1730151000 | 141 | 0.9 | 0.64 | 140.1 | 141.66999 | 140.1 | 320 |
| 1729891800 | 140.1 | -0.9 | -0.64 | 140.55 | 141.77 | 140.07 | 735 |
| 1729805400 | 141 | 0.8 | 0.57 | 140.19999 | 142.16 | 140.19999 | 324 |
| 1729719000 | 140.19999 | -1.8 | -1.27 | 143.41999 | 143.41999 | 139.24 | 477 |
| 1729632600 | 142 | -3.03 | -2.09 | 145.04 | 145.76 | 139.99 | 657 |
| 1729546140 | 145.03 | -1.5 | -1.02 | 146.49 | 146.78 | 145.03 | 867 |
| 1729287000 | 146.53 | -0.03 | -0.02 | 146.56 | 146.56 | 145.47999 | 49 |
| 1729200540 | 146.56 | 0.66 | 0.45 | 147.36 | 147.59 | 145.33 | 141 |
| 1729114140 | 145.9 | -1.1 | -0.75 | 147.84 | 148 | 143.44 | 706 |
| 1729027740 | 147 | 1.35 | 0.93 | 145.91 | 147.87 | 145.91 | 588 |
| 1728941340 | 145.65 | -0.88 | -0.60 | 145.01 | 146.61 | 145.01 | 355 |
| 1728682200 | 146.53 | 0.72 | 0.49 | 145.81 | 146.63 | 144.99 | 132 |
| 1728595740 | 145.81 | -0.95 | -0.65 | 146.76 | 146.76 | 145.24 | 145 |
| 1728509400 | 146.76 | 1.76 | 1.21 | 146.25 | 146.9 | 144.69999 | 711 |
| 1728422940 | 145 | -3.13 | -2.11 | 146.56 | 147.76 | 144.94 | 675 |
| 1728336600 | 148.13 | -1.36 | -0.91 | 149.5 | 150 | 146.51 | 1109 |
| 1728077400 | 149.49 | -1.01 | -0.67 | 151.54 | 152 | 148.21 | 872 |
| 1727991000 | 150.5 | -0.65 | -0.43 | 151 | 151.99 | 149.94999 | 263 |
| 1727904540 | 151.15 | -0.29 | -0.19 | 150.68 | 151.15 | 150.5 | 267 |
| 1727818200 | 151.44 | 0.84 | 0.56 | 150.6 | 153 | 150.6 | 344 |
| 1727731800 | 150.6 | -0.21 | -0.14 | 150.81 | 150.99 | 149.43 | 171 |
| 1727472600 | 150.81 | 0.7 | 0.47 | 150.93 | 150.94 | 149.8 | 148 |
| 1727386140 | 150.11 | 0.16 | 0.11 | 149.99 | 150.54 | 149.97999 | 504 |
| 1727299740 | 149.94999 | -0.5 | -0.33 | 150.41 | 151 | 149.86 | 1104 |
| 1727213400 | 150.44999 | -0.49 | -0.32 | 150.99 | 150.99 | 150 | 528 |
| 1727127000 | 150.94 | 0.94 | 0.63 | 152.59 | 152.6 | 150 | 307 |
| 1726867800 | 150 | -3 | -1.96 | 152.01 | 153 | 150 | 586 |
| 1726781400 | 153 | -0.65 | -0.42 | 153.63 | 153.63 | 152 | 256 |
| 1726695000 | 153.65 | 0.24 | 0.16 | 153.4 | 153.77 | 153.4 | 181 |
| 1726608600 | 153.41 | -0.42 | -0.27 | 153.83 | 153.83 | 152.6 | 339 |
| 1726522200 | 153.83 | 1.41 | 0.93 | 152.41 | 153.85 | 152.02 | 462 |
| 1726263000 | 152.41999 | -0.12 | -0.08 | 152.97999 | 153 | 152.1 | 168 |
| 1726176540 | 152.54 | -0.46 | -0.30 | 150.53 | 153 | 150.53 | 317 |
| 1726090140 | 153 | 0.4 | 0.26 | 153 | 153 | 152.04 | 61 |
| 1726003740 | 152.6 | 0.58 | 0.38 | 152.05 | 153.88999 | 152.05 | 180 |
| 1725917400 | 152.02 | -1.48 | -0.96 | 151.94 | 153.52 | 150.05 | 663 |
| 1725658200 | 153.5 | -0.5 | -0.32 | 153.9 | 154.38999 | 153.5 | 242 |
| 1725571800 | 154 | 0.67 | 0.44 | 154.38999 | 154.47 | 153.16999 | 168 |
| 1725485400 | 153.33 | 0.23 | 0.15 | 153.1 | 154.46 | 153.1 | 624 |
| 1725399000 | 153.1 | 0.09 | 0.06 | 153.01 | 153.8 | 153 | 286 |
| 1725312600 | 153.01 | 0.17 | 0.11 | 153 | 154.03 | 152.69999 | 2581 |
| 1725053400 | 152.84 | 1.08 | 0.71 | 151.8 | 152.99 | 151.8 | 330 |
| 1724967000 | 151.76 | -0.94 | -0.62 | 151.26 | 152.37 | 151.26 | 164 |
| 1724880600 | 152.69999 | 1.45 | 0.96 | 152.77 | 152.77 | 152.19999 | 246 |
| 1724794140 | 151.25 | -0.74 | -0.49 | 151.99 | 152.84 | 151.02 | 311 |
| 1724707740 | 151.99 | -0.41 | -0.27 | 151.99 | 152.4 | 151.99 | 39 |
| 1724448600 | 152.4 | 0 | 0.00 | 152.51 | 152.85 | 151.19999 | 255 |
| 1724362140 | 152.4 | 0.4 | 0.26 | 152.87 | 152.87 | 152.4 | 237 |
| 1724275740 | 152 | 0.84 | 0.56 | 152 | 152.51 | 150.37 | 980 |
| 1724189340 | 151.16 | -1.34 | -0.88 | 152.87 | 152.87 | 150.97999 | 1511 |
| 1724102940 | 152.5 | 2.25 | 1.50 | 151.25 | 152.5 | 150.99 | 733 |
| 1723843800 | 150.25 | -0.75 | -0.50 | 151.4 | 151.74 | 149.1 | 2280 |
| 1723757340 | 151 | 0 | 0.00 | 152.49 | 152.49 | 148.99 | 1073 |
| 1723671000 | 151 | -1.88 | -1.23 | 152.72 | 152.8 | 149.99 | 1464 |
| 1723584600 | 152.88 | 1.84 | 1.22 | 152.87 | 152.88 | 151.05 | 102 |
| 1723498200 | 151.04 | -1.16 | -0.76 | 152.19999 | 152.88 | 150.71 | 689 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
