Hot Features
프리미엄
Fundo Invest Imobiliario Continental Square Faria Lima (FLMA11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -0.506654567453 | 132.24 | 135.26 | 130 | 420 | 131.08814374 | FU |
| 4 | -0.2 | -0.151779615998 | 131.77 | 137.82 | 127.69 | 464 | 131.64126954 | FU |
| 12 | -4 | -2.95050527403 | 135.57 | 140 | 122.92 | 526 | 132.90017924 | FU |
| 26 | -8.72 | -6.21569605817 | 140.29 | 144.99 | 122.92 | 483 | 137.08842887 | FU |
| 52 | -8.43 | -6.02142857143 | 140 | 145.95 | 122.92 | 582 | 139.22495737 | FU |
| 156 | 11.59 | 9.65994332389 | 119.98 | 148.99 | 109.99 | 579 | 131.35010349 | FU |
| 260 | 127.54 | 3164.76426799 | 4.03 | 148.99 | 2.22 | 18946 | 6.32457492 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 131.57 | 1.39 | 1.07 | 130.19 | 132.49 | 130.18 | 265 |
| 1737062940 | 130.18 | -0.64 | -0.49 | 132.72999 | 133.88999 | 130.16999 | 306 |
| 1736976540 | 130.82 | 0.08 | 0.06 | 130.74 | 133.85 | 130.55 | 452 |
| 1736890140 | 130.74 | 0.57 | 0.44 | 130.16999 | 135.26 | 130 | 370 |
| 1736803740 | 130.16999 | -3.58 | -2.68 | 134.99 | 134.99 | 130 | 576 |
| 1736544540 | 133.75 | -1.19 | -0.88 | 132.24 | 134.99 | 132.24 | 397 |
| 1736458140 | 134.94 | 1.01 | 0.75 | 133.86 | 134.94999 | 131.4 | 350 |
| 1736371740 | 133.93 | 0.64 | 0.48 | 134.5 | 134.94 | 132.66999 | 199 |
| 1736285400 | 133.29 | -1.51 | -1.12 | 134.8 | 136 | 133.29 | 328 |
| 1736198940 | 134.8 | 1.35 | 1.01 | 135 | 137.82 | 132.75 | 280 |
| 1735939740 | 133.44999 | 0.95 | 0.72 | 132.5 | 135.99 | 132.5 | 404 |
| 1735853400 | 132.5 | 0.6 | 0.45 | 134.1 | 135.99 | 132.5 | 389 |
| 1735594200 | 131.9 | 0.4 | 0.30 | 131.19 | 134.05 | 130.1 | 693 |
| 1735334940 | 131.5 | 0.4 | 0.31 | 130.08 | 134.3 | 130.08 | 438 |
| 1735248540 | 131.1 | 2.14 | 1.66 | 128.91 | 134.18 | 128.91 | 608 |
| 1734989340 | 128.96 | -4.03 | -3.03 | 132.99 | 135 | 128.53 | 1222 |
| 1734730200 | 132.99 | 5.31 | 4.16 | 131.77 | 133.19999 | 127.69 | 408 |
| 1734643800 | 127.68 | -0.05 | -0.04 | 127.71 | 128.88999 | 122.92 | 976 |
| 1734557400 | 127.73 | -1.68 | -1.30 | 129.43 | 130.16999 | 126 | 403 |
| 1734470940 | 129.41 | -0.09 | -0.07 | 129.5 | 129.5 | 128.5 | 304 |
| 1734384540 | 129.5 | 0.74 | 0.57 | 128.76 | 132.97 | 128.76 | 415 |
| 1734125340 | 128.76 | -0.49 | -0.38 | 126.66 | 130.63999 | 126.66 | 558 |
| 1734039000 | 129.25 | -2.26 | -1.72 | 131.51 | 132.99 | 128.82 | 415 |
| 1733952540 | 131.51 | 1.5 | 1.15 | 130.5 | 133.28 | 129.91 | 357 |
| 1733866140 | 130.01 | -2.67 | -2.01 | 133.29 | 133.29 | 129.8 | 221 |
| 1733779740 | 132.68 | 2.22 | 1.70 | 129.85 | 133.34 | 129.85 | 492 |
| 1733520600 | 130.46 | -2.04 | -1.54 | 129.85 | 140 | 128.43 | 165 |
| 1733434200 | 132.5 | -1.81 | -1.35 | 130.51 | 134.31 | 128.09 | 934 |
| 1733347800 | 134.31 | 1.68 | 1.27 | 132.25 | 134.47 | 130.03 | 702 |
| 1733261340 | 132.63 | -0.29 | -0.22 | 132.93 | 134 | 132.3 | 541 |
| 1733174940 | 132.91999 | -1.38 | -1.03 | 134.3 | 135.41 | 132.91999 | 553 |
| 1732915740 | 134.3 | 0.27 | 0.20 | 134.03 | 135.77 | 133.01 | 1398 |
| 1732829400 | 134.03 | -0.09 | -0.07 | 136.97999 | 136.97999 | 133.22999 | 394 |
| 1732743000 | 134.12 | -1.33 | -0.98 | 135.44999 | 136.54 | 133.66999 | 533 |
| 1732656600 | 135.44999 | -0.03 | -0.02 | 135.38999 | 135.47 | 134.9 | 341 |
| 1732570140 | 135.47999 | 0.34 | 0.25 | 135.1 | 135.5 | 134.41999 | 508 |
| 1732310940 | 135.13999 | 0.11 | 0.08 | 135.51 | 135.51 | 134.38 | 941 |
| 1732224600 | 135.03 | 0.02 | 0.01 | 135.5 | 135.5 | 134.6 | 271 |
| 1732051800 | 135.01 | -0.5 | -0.37 | 135 | 135.51 | 134.43 | 241 |
| 1731965340 | 135.51 | 1.79 | 1.34 | 133.72999 | 135.51 | 133.72 | 922 |
| 1731619800 | 133.72 | -0.38 | -0.28 | 134.68 | 135.19999 | 133.72 | 722 |
| 1731533400 | 134.1 | 0.28 | 0.21 | 133.71 | 135.3 | 133.69999 | 512 |
| 1731446940 | 133.82 | -0.56 | -0.42 | 133.5 | 135.47999 | 133.5 | 484 |
| 1731360540 | 134.38 | -1.1 | -0.81 | 135.47999 | 135.47999 | 134.1 | 352 |
| 1731101400 | 135.47999 | 1.51 | 1.13 | 132.51 | 135.5 | 132.51 | 658 |
| 1731014940 | 133.97 | -0.03 | -0.02 | 133.31 | 134.18 | 131.8 | 2268 |
| 1730928600 | 134 | -0.79 | -0.59 | 134.69999 | 134.71 | 132.94999 | 666 |
| 1730842200 | 134.79 | 0.39 | 0.29 | 135 | 135 | 134.02 | 370 |
| 1730755800 | 134.4 | -0.55 | -0.41 | 135 | 135 | 133.4 | 337 |
| 1730496600 | 134.94999 | -0.93 | -0.68 | 135.69999 | 135.9 | 133.74 | 521 |
| 1730410200 | 135.88 | 0.04 | 0.03 | 135.9 | 135.9 | 135.5 | 72 |
| 1730323800 | 135.84 | 0.34 | 0.25 | 135.4 | 135.9 | 135.4 | 330 |
| 1730237340 | 135.5 | 0.04 | 0.03 | 135.46 | 135.97 | 135.4 | 436 |
| 1730151000 | 135.46 | 0.56 | 0.42 | 134.71 | 135.47 | 134.5 | 362 |
| 1729891800 | 134.9 | -0.67 | -0.49 | 135.57 | 135.58 | 134.9 | 302 |
| 1729805400 | 135.57 | -0.51 | -0.37 | 136.08 | 136.71 | 134.85 | 369 |
| 1729719000 | 136.08 | -0.68 | -0.50 | 136.76 | 136.78 | 136.05 | 351 |
| 1729632600 | 136.76 | -0.49 | -0.36 | 136.82 | 137.15 | 136.69999 | 490 |
| 1729546140 | 137.25 | 0.36 | 0.26 | 136.9 | 137.54 | 136.83 | 564 |
| 1729287000 | 136.88999 | -0.83 | -0.60 | 138.15 | 138.15 | 136.88999 | 374 |
