Hot Features
프리미엄
Habitat II - Fundo DE Investimento Imobiliario (HABT11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 1.65731436774 | 76.63 | 79.14 | 76.4 | 10767 | 78.29711072 | FU |
| 4 | 3.52 | 4.73245496101 | 74.38 | 79.14 | 73.6 | 11320 | 76.63333814 | FU |
| 12 | 5.75 | 7.96950796951 | 72.15 | 79.81 | 69.02 | 11744 | 73.75432496 | FU |
| 26 | -9.1 | -10.4597701149 | 87 | 87.39 | 65.52 | 16066 | 75.71848916 | FU |
| 52 | -13.59 | -14.8540824134 | 91.49 | 94.93 | 65.52 | 16844 | 83.02804461 | FU |
| 156 | -26.3 | -25.2399232246 | 104.2 | 107.48 | 65.52 | 17581 | 90.02218821 | FU |
| 260 | -7.15 | -8.40681951793 | 85.05 | 130.81 | 65.52 | 18844 | 100.85005723 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742419800 | 78.15 | -0.6 | -0.76 | 78.6 | 78.75 | 77.75 | 16495 |
| 1742333400 | 78.75 | 0.3 | 0.38 | 78.45 | 78.75 | 78 | 10512 |
| 1742247000 | 78.45 | -0.54 | -0.68 | 77.85 | 78.98 | 77.75 | 9518 |
| 1741987800 | 78.99 | 1.99 | 2.58 | 77.49 | 79.14 | 77.4 | 9380 |
| 1741901400 | 77 | 0.57 | 0.75 | 76.63 | 77.1 | 76.4 | 7932 |
| 1741814940 | 76.43 | 0.81 | 1.07 | 75.62 | 76.44 | 75.43 | 9466 |
| 1741728600 | 75.62 | 0.1 | 0.13 | 75.73 | 75.83 | 75.07 | 8127 |
| 1741642140 | 75.52 | -0.68 | -0.89 | 76.2 | 76.37 | 75.01 | 9032 |
| 1741382940 | 76.2 | 0.55 | 0.73 | 75.65 | 76.2 | 75.14 | 13000 |
| 1741296540 | 75.65 | -0.64 | -0.84 | 76.28 | 76.28 | 75.51 | 6920 |
| 1741210140 | 76.29 | -0.68 | -0.88 | 76.4 | 76.4 | 74.74 | 9747 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
