Hot Features
프리미엄
Galapagos Recebiveis Imobiliarios Fundo DE Invest Imob (GCRI11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 4.30463576159 | 60.4 | 63.95 | 56.02 | 3408 | 60.48994328 | FU |
| 4 | 5.55 | 9.66057441253 | 57.45 | 63.95 | 56.02 | 2211 | 59.26195236 | FU |
| 12 | 0.76 | 1.22107969152 | 62.24 | 63.95 | 52.85 | 2496 | 58.59256603 | FU |
| 26 | -9.49 | -13.0914608912 | 72.49 | 74.98 | 52.85 | 2490 | 62.84415036 | FU |
| 52 | -23.41 | -27.0917717857 | 86.41 | 87.4 | 52.85 | 2391 | 71.79331438 | FU |
| 156 | -35.4 | -35.9756097561 | 98.4 | 100.97 | 52.85 | 2265 | 84.92053744 | FU |
| 260 | -38.01 | -37.6299376299 | 101.01 | 104 | 52.85 | 2146 | 87.57446383 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 63 | 2.23 | 3.67 | 60.94 | 63.95 | 60.51 | 6286 |
| 1741210140 | 60.77 | 0.11 | 0.18 | 60.66 | 60.84 | 58.82 | 1443 |
| 1740778200 | 60.66 | 0.36 | 0.60 | 60.1 | 60.78 | 58.31 | 3511 |
| 1740691740 | 60.3 | -0.1 | -0.17 | 60.4 | 60.65 | 56.02 | 5271 |
| 1740605400 | 60.4 | -0.55 | -0.90 | 60.6 | 60.61 | 59.01 | 1730 |
| 1740519000 | 60.95 | 1.84 | 3.11 | 59.34 | 60.99 | 59.1 | 5948 |
| 1740432540 | 59.11 | 0.2 | 0.34 | 59.4 | 59.4 | 57.9 | 1757 |
| 1740173400 | 58.91 | 0.46 | 0.79 | 58.45 | 59.59 | 57.01 | 3337 |
| 1740087000 | 58.45 | 0.18 | 0.31 | 58.28 | 58.49 | 57.8 | 1349 |
| 1740000540 | 58.27 | 0.57 | 0.99 | 58.28 | 58.28 | 57.7 | 474 |
| 1739914140 | 57.7 | 0.02 | 0.03 | 57.68 | 57.7 | 56.56 | 1121 |
| 1739827800 | 57.68 | 0.12 | 0.21 | 57.91 | 57.91 | 56.62 | 1147 |
| 1739568600 | 57.56 | -0.3 | -0.52 | 57.93 | 57.93 | 56.17 | 1482 |
| 1739482140 | 57.86 | 0.06 | 0.10 | 57.8 | 58.5 | 57 | 2148 |
| 1739395740 | 57.8 | 0.12 | 0.21 | 57.65 | 58 | 56.79 | 2318 |
| 1739309400 | 57.68 | -0.31 | -0.53 | 57.99 | 57.99 | 56.76 | 962 |
| 1739222940 | 57.99 | -0.01 | -0.02 | 58.09 | 58.98 | 57.45 | 3856 |
| 1738963800 | 58 | 0.43 | 0.75 | 57.69 | 59.5 | 57.41 | 1500 |
| 1738877340 | 57.57 | 0.13 | 0.23 | 57.45 | 57.6 | 57.28 | 444 |
| 1738790940 | 57.44 | 0 | 0.00 | 57.44 | 57.45 | 57.3 | 515 |
| 1738704600 | 57.44 | 0.59 | 1.04 | 57 | 58.88 | 56.6 | 1121 |
| 1738618200 | 56.85 | -2.05 | -3.48 | 58.9 | 58.9 | 56 | 8779 |
| 1738358940 | 58.9 | 1.24 | 2.15 | 57.69 | 58.9 | 57.69 | 802 |
| 1738272540 | 57.66 | 0.9 | 1.59 | 56.76 | 57.66 | 56.76 | 796 |
| 1738186200 | 56.76 | 0.17 | 0.30 | 56.81 | 56.81 | 56.43 | 145 |
| 1738099740 | 56.59 | -0.21 | -0.37 | 56.99 | 57 | 56.34 | 355 |
| 1738013340 | 56.8 | -0.47 | -0.82 | 56.12 | 56.97 | 56 | 369 |
| 1737754200 | 57.27 | 1.25 | 2.23 | 56.39 | 57.37 | 55.65 | 1371 |
| 1737667740 | 56.02 | -1.48 | -2.57 | 56.15 | 57.5 | 56 | 4397 |
| 1737581400 | 57.5 | -1.47 | -2.49 | 58.3 | 58.97 | 57.22 | 3193 |
| 1737495000 | 58.97 | -0.4 | -0.67 | 59.88 | 59.88 | 58.4 | 3100 |
| 1737408600 | 59.37 | -0.44 | -0.74 | 60.35 | 60.35 | 58.5 | 3344 |
| 1737149400 | 59.81 | -0.59 | -0.98 | 60.39 | 60.69 | 59.63 | 4037 |
| 1737062940 | 60.4 | 0.75 | 1.26 | 59.79 | 60.98 | 59.69 | 3555 |
| 1736976540 | 59.65 | -1.85 | -3.01 | 61 | 61.49 | 58.72 | 2753 |
| 1736890140 | 61.5 | 0.5 | 0.82 | 61.99 | 62.49 | 60.63 | 1726 |
| 1736803740 | 61 | -0.53 | -0.86 | 62.03 | 62.1 | 61 | 458 |
| 1736544540 | 61.53 | -0.46 | -0.74 | 61.99 | 62.72 | 60.75 | 553 |
| 1736458140 | 61.99 | 1.96 | 3.27 | 60.1 | 62.48 | 59.45 | 5559 |
| 1736371740 | 60.03 | -0.43 | -0.71 | 62.52 | 62.52 | 59.1 | 2951 |
| 1736285400 | 60.46 | 0.01 | 0.02 | 61.79 | 62.53 | 60.17 | 4080 |
| 1736198940 | 60.45 | 0.18 | 0.30 | 60.44 | 63 | 59.56 | 1844 |
| 1735939740 | 60.27 | 1.45 | 2.47 | 58.83 | 60.38 | 58.8 | 442 |
| 1735853400 | 58.82 | 0.35 | 0.60 | 58.95 | 58.98 | 58.8 | 524 |
| 1735594200 | 58.47 | 0.39 | 0.67 | 58.08 | 59.01 | 57.69 | 848 |
| 1735334940 | 58.08 | 0.71 | 1.24 | 57.37 | 58.09 | 57.23 | 1387 |
| 1735248540 | 57.37 | 1.51 | 2.70 | 56 | 57.58 | 55.86 | 3769 |
| 1734989340 | 55.86 | 1.12 | 2.05 | 54.74 | 56 | 54.37 | 2888 |
| 1734730200 | 54.74 | 0.02 | 0.04 | 54.72 | 54.74 | 52.85 | 10070 |
| 1734643800 | 54.72 | -1.32 | -2.36 | 56.24 | 57 | 54.19 | 2201 |
| 1734557400 | 56.04 | -1.2 | -2.10 | 57.25 | 57.27 | 55.25 | 2199 |
| 1734470940 | 57.24 | -1.77 | -3.00 | 59.58 | 59.58 | 56.12 | 2692 |
| 1734384540 | 59.01 | 0.01 | 0.02 | 59 | 59.81 | 59 | 633 |
| 1734125340 | 59 | -1.16 | -1.93 | 58.95 | 60.76 | 58.41 | 3905 |
| 1734039000 | 60.16 | -1.97 | -3.17 | 62.24 | 62.54 | 59.99 | 8316 |
| 1733952540 | 62.13 | -0.02 | -0.03 | 61.01 | 64.19 | 61.01 | 1465 |
| 1733866140 | 62.15 | -1.45 | -2.28 | 62.58 | 62.58 | 61.55 | 1324 |
| 1733779740 | 63.6 | -0.49 | -0.76 | 64.489999 | 64.489999 | 62.67 | 852 |
