Hot Features
프리미엄
Habitat II - Fundo DE Investimento Imobiliario (HABT11)
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 | 1.95 | 2.59930685151 | 75.02 | 77.42 | 74.27 | 13671 | 76.06971385 | FU |
| 4 | 6.05 | 8.53073886069 | 70.92 | 77.42 | 69.47 | 12220 | 72.91983408 | FU |
| 12 | 4.77 | 6.60664819945 | 72.2 | 79.81 | 65.52 | 15462 | 71.6145771 | FU |
| 26 | -12.83 | -14.2873051225 | 89.8 | 89.85 | 65.52 | 16315 | 77.01150482 | FU |
| 52 | -14.82 | -16.1455496241 | 91.79 | 94.93 | 65.52 | 17015 | 83.61455668 | FU |
| 156 | -29.49 | -27.7005448056 | 106.46 | 107.48 | 65.52 | 17808 | 90.50340834 | FU |
| 260 | -37.49 | -32.7538004543 | 114.46 | 130.81 | 65.52 | 19017 | 100.97384483 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 76.97 | 0.97 | 1.28 | 75.2 | 77 | 75.2 | 15334 |
| 1740691740 | 76 | 0 | 0.00 | 76.38 | 76.6 | 75.36 | 11067 |
| 1740605400 | 76 | -0.59 | -0.77 | 76.6 | 76.95 | 76 | 10568 |
| 1740519000 | 76.59 | -0.21 | -0.27 | 76.81 | 77.35 | 76.4 | 12914 |
| 1740432540 | 76.8 | 1.5 | 1.99 | 75.3 | 77.42 | 75.3 | 13874 |
| 1740173400 | 75.3 | 0.7 | 0.94 | 75.02 | 75.3 | 74.27 | 19933 |
| 1740087000 | 74.6 | 0.96 | 1.30 | 74.38 | 74.75 | 73.6 | 9938 |
| 1740000540 | 73.64 | -0.05 | -0.07 | 73.82 | 74.7 | 73.19 | 11598 |
| 1739914140 | 73.69 | 1.39 | 1.92 | 72.3 | 73.72 | 72.1 | 11721 |
| 1739827800 | 72.3 | 0.33 | 0.46 | 72.45 | 72.56 | 72.03 | 9270 |
| 1739568600 | 71.97 | 0.27 | 0.38 | 71.5 | 71.97 | 71.41 | 10044 |
| 1739482140 | 71.7 | 0.1 | 0.14 | 71.6 | 71.79 | 71.41 | 8670 |
| 1739395740 | 71.6 | -0.38 | -0.53 | 71.96 | 72.09 | 71.26 | 10921 |
| 1739309400 | 71.98 | 0.68 | 0.95 | 71.31 | 71.98 | 70.71 | 11945 |
| 1739222940 | 71.3 | 0.98 | 1.39 | 70.32 | 71.57 | 70.32 | 12969 |
| 1738963800 | 70.32 | -0.67 | -0.94 | 70.99 | 70.99 | 70.11 | 9631 |
| 1738877340 | 70.99 | 0.78 | 1.11 | 70.29 | 70.99 | 70.22 | 12874 |
| 1738790940 | 70.21 | -0.07 | -0.10 | 70.28 | 70.28 | 69.92 | 10473 |
| 1738704600 | 70.28 | 0.18 | 0.26 | 70.15 | 70.67 | 69.63 | 13498 |
| 1738618200 | 70.1 | -1.59 | -2.22 | 70.49 | 71.05 | 69.47 | 14480 |
| 1738358940 | 71.69 | 0.74 | 1.04 | 70.92 | 71.88 | 70.92 | 18013 |
| 1738272540 | 70.95 | 0.76 | 1.08 | 70.18 | 70.99 | 70 | 10450 |
| 1738186200 | 70.19 | -0.11 | -0.16 | 69.98 | 71.5 | 69.75 | 16446 |
| 1738099740 | 70.3 | -0.03 | -0.04 | 70.95 | 71.39 | 69.35 | 10282 |
| 1738013340 | 70.33 | -0.33 | -0.47 | 70.66 | 71.47 | 69.73 | 15167 |
| 1737754200 | 70.66 | 0.66 | 0.94 | 70 | 71.19 | 69.02 | 18450 |
| 1737667740 | 70 | -1.16 | -1.63 | 71.1 | 71.51 | 70 | 10611 |
| 1737581400 | 71.16 | -0.54 | -0.75 | 72.22 | 72.22 | 71.16 | 8305 |
| 1737495000 | 71.7 | -0.66 | -0.91 | 72.39 | 72.49 | 71.5 | 10564 |
| 1737408600 | 72.36 | -0.02 | -0.03 | 72.38 | 72.6 | 71.83 | 6968 |
| 1737149400 | 72.38 | -0.69 | -0.94 | 73 | 73 | 70.44 | 23486 |
| 1737062940 | 73.07 | 0.63 | 0.87 | 73.15 | 73.78 | 72.58 | 10797 |
| 1736976540 | 72.44 | 0.32 | 0.44 | 71.82 | 72.89 | 71.82 | 10726 |
| 1736890140 | 72.12 | -0.47 | -0.65 | 73.19 | 73.19 | 71.35 | 12660 |
| 1736803740 | 72.59 | -1.05 | -1.43 | 73.64 | 73.89 | 71.62 | 17934 |
| 1736544540 | 73.64 | 0.02 | 0.03 | 74 | 74.25 | 73.09 | 8946 |
| 1736458140 | 73.62 | -0.34 | -0.46 | 73.97 | 74.59 | 73.29 | 9506 |
| 1736371740 | 73.96 | -0.99 | -1.32 | 74.95 | 75 | 73.96 | 10385 |
| 1736285400 | 74.95 | 0 | 0.00 | 74.95 | 75.48 | 74.95 | 9792 |
| 1736198940 | 74.95 | -0.55 | -0.73 | 75.76 | 76.46 | 74.78 | 7700 |
| 1735939740 | 75.5 | -0.98 | -1.28 | 76.76 | 76.76 | 75.2 | 10428 |
| 1735853400 | 76.48 | -2.01 | -2.56 | 77.44 | 78.12 | 75.87 | 10640 |
| 1735594200 | 78.49 | 0.21 | 0.27 | 78.28 | 79.81 | 78.01 | 10559 |
| 1735334940 | 78.28 | 2.26 | 2.97 | 76.02 | 78.48 | 76.02 | 11248 |
| 1735248540 | 76.02 | 3.87 | 5.36 | 72.15 | 77 | 71.51 | 15777 |
| 1734989340 | 72.15 | 1.77 | 2.51 | 70.02 | 73.52 | 69.75 | 18165 |
| 1734730200 | 70.38 | 4.38 | 6.64 | 66 | 70.48 | 65.519999 | 42638 |
| 1734643800 | 66 | -1.68 | -2.48 | 68.36 | 68.5 | 65.66 | 27742 |
| 1734557400 | 67.68 | -0.42 | -0.62 | 68.1 | 68.1 | 66 | 32248 |
| 1734470940 | 68.1 | -2.23 | -3.17 | 70.33 | 70.33 | 67.53 | 20621 |
| 1734384540 | 70.33 | 0.63 | 0.90 | 69.7 | 71.04 | 68.81 | 23259 |
| 1734125340 | 69.7 | 2.33 | 3.46 | 67.37 | 70.89 | 67.37 | 26824 |
| 1734039000 | 67.37 | -1.13 | -1.65 | 68.5 | 68.56 | 67.03 | 25394 |
| 1733952540 | 68.5 | -1.36 | -1.95 | 69.86 | 70.32 | 67.76 | 28306 |
| 1733866140 | 69.86 | -1.15 | -1.62 | 71.02 | 71.35 | 69 | 28109 |
| 1733779740 | 71.01 | -1.27 | -1.76 | 72.28 | 72.76 | 71 | 27178 |
| 1733520600 | 72.28 | 0.02 | 0.03 | 72.2 | 72.75 | 71.01 | 33172 |
| 1733434200 | 72.26 | -0.63 | -0.86 | 72.89 | 73.15 | 70.7 | 38020 |
| 1733347800 | 72.89 | -0.35 | -0.48 | 73.5 | 73.99 | 72.49 | 17579 |
