Hot Features
프리미엄
Brazilian Graveyard and Death Care Services Fii (GARE11)
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 | 0.13 | 1.64141414141 | 7.92 | 8.2 | 7.92 | 683134 | 8.05900188 | FU |
| 4 | 0.11 | 1.38539042821 | 7.94 | 8.2 | 7.75 | 755490 | 7.91565332 | FU |
| 12 | -0.59 | -6.8287037037 | 8.64 | 8.84 | 7.75 | 757951 | 8.08649558 | FU |
| 26 | -1.07 | -11.7324561404 | 9.12 | 9.24 | 7.75 | 769648 | 8.62297436 | FU |
| 52 | -1.09 | -11.9256017505 | 9.14 | 9.36 | 7.75 | 658425 | 8.80803677 | FU |
| 156 | -1.03 | -11.3436123348 | 9.08 | 9.36 | 7.75 | 648596 | 8.81534052 | FU |
| 260 | -1.03 | -11.3436123348 | 9.08 | 9.36 | 7.75 | 648596 | 8.81534052 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432540 | 8.06 | 0.02 | 0.25 | 8.09 | 8.09 | 8.02 | 602355 |
| 1740173400 | 8.0399999 | -0.06 | -0.74 | 8.1199999 | 8.16 | 8 | 920471 |
| 1740087000 | 8.1 | 0.02 | 0.25 | 8.08 | 8.2 | 8.06 | 693510 |
| 1740000540 | 8.08 | 0.06 | 0.75 | 8.02 | 8.11 | 8.02 | 587220 |
| 1739914140 | 8.02 | 0.07 | 0.88 | 7.92 | 8.05 | 7.92 | 612116 |
| 1739827800 | 7.95 | 0.08 | 1.02 | 7.9 | 7.97 | 7.89 | 775018 |
| 1739568600 | 7.87 | 0 | 0.00 | 7.89 | 7.94 | 7.8 | 873740 |
| 1739482140 | 7.87 | 0.03 | 0.38 | 7.84 | 7.88 | 7.8 | 642366 |
| 1739395740 | 7.84 | -0.03 | -0.38 | 7.87 | 7.93 | 7.83 | 548546 |
| 1739309400 | 7.87 | -0.04 | -0.51 | 7.96 | 7.97 | 7.85 | 580377 |
| 1739222940 | 7.91 | 0 | 0.00 | 7.95 | 7.97 | 7.87 | 840265 |
| 1738963800 | 7.91 | -0.01 | -0.13 | 7.94 | 7.94 | 7.88 | 614820 |
| 1738877340 | 7.92 | 0.03 | 0.38 | 7.91 | 7.93 | 7.87 | 625504 |
| 1738790940 | 7.89 | 0.07 | 0.90 | 7.88 | 7.91 | 7.86 | 660067 |
| 1738704600 | 7.82 | 0.02 | 0.26 | 7.84 | 7.88 | 7.81 | 581452 |
| 1738618200 | 7.8 | -0.07 | -0.89 | 7.77 | 7.85 | 7.75 | 949475 |
| 1738358940 | 7.87 | 0.01 | 0.13 | 7.9 | 7.96 | 7.85 | 1359262 |
| 1738272540 | 7.86 | 0.01 | 0.13 | 7.88 | 7.94 | 7.82 | 1040257 |
| 1738186200 | 7.85 | -0.04 | -0.51 | 7.89 | 7.91 | 7.85 | 752545 |
| 1738099740 | 7.89 | 0.03 | 0.38 | 7.94 | 7.95 | 7.85 | 850443 |
| 1738013340 | 7.86 | -0.03 | -0.38 | 7.97 | 7.99 | 7.85 | 953542 |
| 1737754200 | 7.89 | -0.03 | -0.38 | 7.93 | 7.99 | 7.88 | 817295 |
| 1737667740 | 7.92 | 0.08 | 1.02 | 7.94 | 7.97 | 7.89 | 716500 |
| 1737581400 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1737495000 | 7.84 | -0.16 | -2.00 | 8.01 | 8.05 | 7.84 | 1363409 |
| 1737408600 | 8 | -0.14 | -1.72 | 8.13 | 8.14 | 7.92 | 1693025 |
| 1737149400 | 8.14 | -0.08 | -0.97 | 8.2 | 8.2 | 8 | 919321 |
| 1737062940 | 8.22 | 0.03 | 0.37 | 8.22 | 8.25 | 8.18 | 490681 |
| 1736976540 | 8.19 | 0.01 | 0.12 | 8.21 | 8.24 | 8.13 | 894600 |
| 1736890140 | 8.18 | -0.06 | -0.73 | 8.24 | 8.28 | 8.16 | 562734 |
| 1736803740 | 8.24 | 0.02 | 0.24 | 8.31 | 8.34 | 8.17 | 548512 |
| 1736544540 | 8.22 | -0.11 | -1.32 | 8.38 | 8.39 | 8.15 | 761779 |
| 1736458140 | 8.33 | -0.05 | -0.60 | 8.42 | 8.42 | 8.3 | 316182 |
| 1736371740 | 8.38 | 0.04 | 0.48 | 8.43 | 8.44 | 8.33 | 487573 |
| 1736285400 | 8.34 | 0.03 | 0.36 | 8.4 | 8.44 | 8.34 | 421580 |
| 1736198940 | 8.31 | -0.06 | -0.72 | 8.46 | 8.46 | 8.31 | 417784 |
| 1735939740 | 8.3699999 | -0.09 | -1.06 | 8.52 | 8.58 | 8.36 | 440081 |
| 1735853400 | 8.46 | -0.04 | -0.47 | 8.57 | 8.68 | 8.39 | 511082 |
| 1735594200 | 8.5 | -0.2 | -2.30 | 8.78 | 8.84 | 8.42 | 820610 |
| 1735334940 | 8.7 | 0.2 | 2.35 | 8.59 | 8.75 | 8.5 | 632727 |
| 1735248540 | 8.5 | 0.21 | 2.53 | 8.38 | 8.67 | 8.36 | 602504 |
| 1734989340 | 8.2899999 | 0.21 | 2.60 | 8.17 | 8.46 | 8.11 | 628584 |
| 1734730200 | 8.08 | 0.18 | 2.28 | 7.98 | 8.08 | 7.94 | 708409 |
| 1734643800 | 7.9 | -0.11 | -1.37 | 8.01 | 8.09 | 7.8 | 865562 |
| 1734557400 | 8.01 | -0.07 | -0.87 | 8.07 | 8.16 | 7.98 | 739486 |
| 1734470940 | 8.08 | -0.05 | -0.62 | 8.22 | 8.22 | 8 | 816412 |
| 1734384540 | 8.13 | -0.07 | -0.85 | 8.23 | 8.28 | 8.13 | 543796 |
| 1734125340 | 8.2 | 0.08 | 0.99 | 8.17 | 8.27 | 8.1199999 | 656284 |
| 1734039000 | 8.1199999 | -0.16 | -1.93 | 8.26 | 8.28 | 8.1 | 614181 |
| 1733952540 | 8.28 | 0.1 | 1.22 | 8.2 | 8.3 | 8.07 | 711498 |
| 1733866140 | 8.18 | -0.01 | -0.12 | 8.28 | 8.36 | 8.11 | 576922 |
| 1733779740 | 8.19 | -0.44 | -5.10 | 8.7 | 8.7899999 | 8.08 | 1179947 |
| 1733520600 | 8.63 | 0.43 | 5.24 | 8.2899999 | 8.67 | 8.22 | 1178554 |
| 1733434200 | 8.2 | -0.12 | -1.44 | 8.32 | 8.3699999 | 8 | 1207890 |
| 1733347800 | 8.32 | -0.23 | -2.69 | 8.59 | 8.65 | 8.31 | 812500 |
| 1733261340 | 8.55 | -0.09 | -1.04 | 8.64 | 8.69 | 8.55 | 666929 |
| 1733174940 | 8.64 | -0.26 | -2.92 | 8.85 | 8.86 | 8.6 | 1251198 |
| 1732915740 | 8.9 | 0.02 | 0.23 | 8.89 | 8.93 | 8.83 | 811825 |
| 1732829400 | 8.88 | -0.12 | -1.33 | 9 | 9 | 8.8699999 | 930070 |
| 1732743000 | 9 | 0 | 0.00 | 9.02 | 9.03 | 8.7899999 | 1525930 |
| 1732656600 | 9 | -0.05 | -0.55 | 9.05 | 9.06 | 9 | 648205 |
| 1732570140 | 9.05 | -0.06 | -0.66 | 9.1 | 9.11 | 9.01 | 1807616 |
