Hot Features
프리미엄
Hectare Recebiveis High GraDE Fundo DE Invest Imobiliario - FII (HCHG11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 4.10557184751 | 68.2 | 71.17 | 68.2 | 3431 | 70.99128534 | FU |
| 4 | 2.3 | 3.34788937409 | 68.7 | 74.99 | 64.55 | 801 | 70.74785793 | FU |
| 12 | 1.12 | 1.60274756726 | 69.88 | 74.99 | 64.55 | 975 | 68.63032118 | FU |
| 26 | -2.87 | -3.88520373629 | 73.87 | 77.99 | 64.55 | 712 | 69.11889615 | FU |
| 52 | -4.64 | -6.13432046536 | 75.64 | 82 | 64.55 | 547 | 71.12571066 | FU |
| 156 | -21.55 | -23.284710967 | 92.55 | 92.55 | 64.55 | 533 | 77.9794543 | FU |
| 260 | -32.8 | -31.5992292871 | 103.8 | 103.8 | 64.55 | 515 | 78.98404858 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 71 | 0 | 0.00 | 70.26 | 71 | 70.26 | 401 |
| 1732656600 | 71 | 0.7 | 1.00 | 70.3 | 71 | 70.3 | 10012 |
| 1732570140 | 70.3 | 0 | 0.00 | 70.3 | 70.3 | 70.3 | 0 |
| 1732310940 | 70.3 | -0.5 | -0.71 | 68.23 | 71.17 | 68.21 | 67 |
| 1732224600 | 70.8 | 1.28 | 1.84 | 68.2 | 71.17 | 68.2 | 214 |
| 1732051800 | 69.52 | -1.78 | -2.50 | 71.17 | 71.17 | 69.52 | 566 |
| 1731965340 | 71.3 | 0.18 | 0.25 | 71.29 | 71.3 | 71.29 | 2 |
| 1731619800 | 71.12 | 3 | 4.40 | 69.64 | 71.12 | 69.58 | 312 |
| 1731533400 | 68.12 | -0.48 | -0.70 | 68.12 | 68.12 | 68.12 | 10 |
| 1731446940 | 68.6 | -2.13 | -3.01 | 70.73 | 70.73 | 68.6 | 13 |
| 1731360540 | 70.73 | 0.7 | 1.00 | 70.72 | 70.73 | 64.55 | 1085 |
| 1731101400 | 70.03 | 0.03 | 0.04 | 70.03 | 70.03 | 70.03 | 3 |
| 1731014940 | 70 | 0 | 0.00 | 70 | 70.72 | 70 | 5 |
| 1730928600 | 70 | -0.3 | -0.43 | 70.39 | 70.73 | 67.019999 | 48 |
| 1730842200 | 70.3 | 1.3 | 1.88 | 69 | 70.3 | 69 | 353 |
| 1730755800 | 69 | 1.67 | 2.48 | 67.34 | 69 | 67.34 | 70 |
| 1730496600 | 67.33 | -7.66 | -10.21 | 74.95 | 74.95 | 67.33 | 333 |
| 1730410200 | 74.99 | 6.19 | 9.00 | 67.31 | 74.99 | 67.31 | 100 |
| 1730323800 | 68.8 | 0.1 | 0.15 | 68.7 | 68.8 | 68.7 | 420 |
| 1730237340 | 68.7 | 0 | 0.00 | 68.69 | 68.7 | 68.69 | 403 |
| 1730151000 | 68.7 | 1.4 | 2.08 | 67.3 | 68.7 | 67.3 | 460 |
| 1729891800 | 67.3 | -1.25 | -1.82 | 68.55 | 68.57 | 67.3 | 488 |
| 1729805400 | 68.55 | 1.35 | 2.01 | 67.99 | 68.55 | 67.2 | 256 |
| 1729719000 | 67.2 | -1.15 | -1.68 | 68.35 | 68.35 | 67.2 | 403 |
| 1729632600 | 68.35 | 0 | 0.00 | 68.1 | 68.35 | 68.1 | 142 |
| 1729546140 | 68.35 | 0.3 | 0.44 | 68.35 | 68.35 | 68.33 | 39 |
| 1729287000 | 68.05 | 0.8 | 1.19 | 67.2 | 68.35 | 67.2 | 1066 |
| 1729200540 | 67.25 | -0.97 | -1.42 | 67.25 | 67.25 | 67.2 | 195 |
| 1729114140 | 68.22 | 1.02 | 1.52 | 67.21 | 68.22 | 67.2 | 63 |
| 1729027740 | 67.2 | 0 | 0.00 | 68.23 | 68.23 | 67.2 | 7 |
| 1728941340 | 67.2 | 0 | 0.00 | 67.2 | 68.29 | 67.2 | 48 |
| 1728682200 | 67.2 | 0 | 0.00 | 67.85 | 67.85 | 67.2 | 20 |
| 1728595740 | 67.2 | -0.79 | -1.16 | 67.2 | 68.74 | 67.2 | 44 |
| 1728509400 | 67.99 | 0.79 | 1.18 | 67.2 | 68 | 67.2 | 29 |
| 1728422940 | 67.2 | -1.59 | -2.31 | 68.79 | 68.8 | 67.2 | 235 |
| 1728336600 | 68.79 | 1.78 | 2.66 | 67.01 | 68.8 | 67.01 | 22 |
| 1728077400 | 67.01 | -0.99 | -1.46 | 67.72 | 67.74 | 67.01 | 5163 |
| 1727991000 | 68 | 0.22 | 0.32 | 67.78 | 68 | 67.59 | 2646 |
| 1727904540 | 67.78 | -1 | -1.45 | 68.26 | 69 | 67 | 16908 |
| 1727818200 | 68.78 | -0.16 | -0.23 | 68.78 | 68.78 | 68.78 | 4 |
| 1727731800 | 68.94 | 0.95 | 1.40 | 67.99 | 68.94 | 67.99 | 19 |
| 1727472600 | 67.99 | -0.16 | -0.23 | 67.15 | 69 | 67.15 | 424 |
| 1727386140 | 68.15 | -0.85 | -1.23 | 68.23 | 68.23 | 68.15 | 20 |
| 1727299740 | 69 | 0 | 0.00 | 69 | 69 | 67.099999 | 56 |
| 1727213400 | 69 | 0 | 0.00 | 68.99 | 69 | 68.99 | 91 |
| 1727127000 | 69 | 0.01 | 0.01 | 67.11 | 69 | 67.099999 | 95 |
| 1726867800 | 68.99 | 1.88 | 2.80 | 68.99 | 68.99 | 68.99 | 225 |
| 1726781400 | 67.11 | 0.11 | 0.16 | 67.11 | 67.11 | 67.11 | 2 |
| 1726695000 | 67 | -1.25 | -1.83 | 67.019999 | 67.019999 | 67 | 33 |
| 1726608600 | 68.25 | -0.35 | -0.51 | 68.59 | 69.8 | 68.25 | 837 |
| 1726522200 | 68.6 | 0 | 0.00 | 68.54 | 68.6 | 68.53 | 197 |
| 1726263000 | 68.6 | 1.55 | 2.31 | 67.06 | 68.61 | 67.06 | 10037 |
| 1726176540 | 67.05 | 0 | 0.00 | 67.06 | 67.2 | 67.05 | 32 |
| 1726090140 | 67.05 | -1.56 | -2.27 | 68.7 | 68.7 | 66.58 | 759 |
| 1726003740 | 68.61 | -0.9 | -1.29 | 69.49 | 69.49 | 68.61 | 6 |
| 1725917400 | 69.51 | 0.9 | 1.31 | 68.6 | 69.51 | 66.739999 | 156 |
| 1725658200 | 68.61 | -0.89 | -1.28 | 69.51 | 69.51 | 68.6 | 196 |
| 1725571800 | 69.5 | -0.37 | -0.53 | 69.59 | 69.79 | 69.5 | 18 |
| 1725485400 | 69.87 | -0.01 | -0.01 | 69.88 | 69.88 | 69.6 | 119 |
| 1725399000 | 69.88 | 0.87 | 1.26 | 68.61 | 69.88 | 68.52 | 66 |
| 1725312600 | 69.01 | -0.95 | -1.36 | 69.88 | 69.88 | 68.53 | 57 |
| 1725053400 | 69.96 | -0.01 | -0.01 | 69.97 | 69.97 | 69.34 | 134 |
| 1724967000 | 69.97 | 0.8 | 1.16 | 70.11 | 70.11 | 69.69 | 17 |
| 1724880540 | 69.17 | 0 | 0.00 | 69.17 | 69.17 | 69.17 | 0 |
