Hot Features
프리미엄
Fundo Invest Imobiliario Hospital Crianca (HCRI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.48 | 1.79192832287 | 250.01 | 255 | 249 | 51 | 249.32090196 | FU |
| 4 | -20 | -7.28623993588 | 274.49 | 274.49 | 240.01 | 79 | 258.52015915 | FU |
| 12 | -17.01 | -6.26519337017 | 271.5 | 286.46 | 240.01 | 133 | 264.88697064 | FU |
| 26 | -22.51 | -8.12635379061 | 277 | 295 | 240.01 | 131 | 271.46569279 | FU |
| 52 | -50.57 | -16.5770668065 | 305.06 | 315 | 240.01 | 131 | 284.01637995 | FU |
| 156 | -80.58 | -24.0487062405 | 335.07 | 353.8 | 195.26 | 176 | 260.23520669 | FU |
| 260 | -184.51 | -42.0296127563 | 439 | 549.98 | 195.26 | 159 | 312.18775903 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 254.49 | 5.22 | 2.09 | 254.89 | 254.9 | 249.29 | 14 |
| 1738186200 | 249.27 | 0.2 | 0.08 | 251.57 | 254.84 | 249.26 | 60 |
| 1738099740 | 249.07 | -0.88 | -0.35 | 249.01 | 250.01 | 249.01 | 69 |
| 1738013340 | 249.95 | 0.95 | 0.38 | 249 | 255 | 249 | 64 |
| 1737754200 | 249 | 0 | 0.00 | 249 | 250 | 249 | 14 |
| 1737667740 | 249 | 2.87 | 1.17 | 250.01 | 252.7 | 249 | 48 |
| 1737581400 | 246.13 | 0 | 0.00 | 246.13 | 246.13 | 246.13 | 0 |
| 1737495000 | 246.13 | -3.88 | -1.55 | 246.08 | 250 | 246.08 | 124 |
| 1737408600 | 250.01 | -8.13 | -3.15 | 246.01 | 258.14 | 246.01 | 65 |
| 1737149400 | 258.14 | 3.1 | 1.22 | 255.04 | 258.14 | 240.01 | 201 |
| 1737062940 | 255.04 | -4.96 | -1.91 | 261 | 261 | 255.04 | 35 |
| 1736976540 | 260 | 3 | 1.17 | 252.53 | 267.94 | 252.52 | 272 |
| 1736890140 | 257 | -10.78 | -4.03 | 257.93 | 260.5 | 251 | 97 |
| 1736803740 | 267.77999 | -1.01 | -0.38 | 268.79 | 268.89999 | 265.02 | 117 |
| 1736544540 | 268.79 | 1.89 | 0.71 | 269 | 269 | 265.69 | 62 |
| 1736458140 | 266.89999 | -0.45 | -0.17 | 268.99 | 268.99 | 265.39999 | 9 |
| 1736371740 | 267.35 | -1.25 | -0.47 | 268.6 | 269 | 265.39999 | 37 |
| 1736285400 | 268.6 | 1.42 | 0.53 | 269.86 | 270.87 | 266.01 | 65 |
| 1736198940 | 267.18 | -4.27 | -1.57 | 271.45 | 271.6 | 266 | 128 |
| 1735939740 | 271.45 | 1.34 | 0.50 | 265.25 | 271.49 | 265 | 13 |
| 1735853400 | 270.11 | -3.79 | -1.38 | 274.49 | 274.49 | 263.52999 | 28 |
| 1735594200 | 273.89999 | 7.9 | 2.97 | 274.8 | 274.8 | 267.13 | 64 |
| 1735334940 | 266 | -7.49 | -2.74 | 273.5 | 274 | 266 | 155 |
| 1735248540 | 273.49 | 13.53 | 5.20 | 262.25 | 282 | 258 | 173 |
| 1734989340 | 259.95999 | 0 | 0.00 | 255 | 260 | 252.5 | 190 |
| 1734730200 | 259.95999 | 4.97 | 1.95 | 254.99 | 260 | 254.97 | 66 |
| 1734643800 | 254.99 | 2.01 | 0.79 | 252.99 | 254.99 | 248 | 159 |
| 1734557400 | 252.98 | -2.02 | -0.79 | 255 | 256.79 | 252.07 | 269 |
| 1734470940 | 255 | -3.99 | -1.54 | 258.97 | 258.97 | 254.11 | 100 |
| 1734384540 | 258.99 | 0.83 | 0.32 | 255.42 | 273.02 | 255.42 | 92 |
| 1734125340 | 258.16 | -3.81 | -1.45 | 258.05 | 265 | 258.05 | 90 |
| 1734039000 | 261.97 | 3.97 | 1.54 | 258.06 | 262 | 258.06 | 54 |
| 1733952540 | 258 | -3 | -1.15 | 253 | 261.91 | 253 | 76 |
| 1733866140 | 261 | 0 | 0.00 | 259.06 | 261.98 | 253 | 184 |
| 1733779740 | 261 | -2.5 | -0.95 | 267 | 267 | 259.01 | 160 |
| 1733520600 | 263.5 | -3.49 | -1.31 | 267.5 | 267.5 | 258.88 | 366 |
| 1733434200 | 266.99 | 5.55 | 2.12 | 266.95 | 272.5 | 259.98 | 275 |
| 1733347800 | 261.44 | -7.08 | -2.64 | 265.2 | 266.01 | 260 | 461 |
| 1733261340 | 268.52 | -2.47 | -0.91 | 270.99 | 270.99 | 268.08 | 142 |
| 1733174940 | 270.99 | 0 | 0.00 | 271 | 271 | 270.95 | 100 |
| 1732915740 | 270.99 | -6.85 | -2.47 | 273.02999 | 273.02999 | 270 | 261 |
| 1732829400 | 277.83999 | 3.83 | 1.40 | 274 | 277.83999 | 272.07 | 8 |
| 1732743000 | 274.01 | -5.78 | -2.07 | 279.99 | 280 | 274.01 | 22 |
| 1732656600 | 279.79 | 3.66 | 1.33 | 276.14 | 284.99 | 274 | 142 |
| 1732570140 | 276.13 | -2.17 | -0.78 | 278.3 | 286.22 | 276.01 | 192 |
| 1732310940 | 278.3 | 2.91 | 1.06 | 273.26 | 286.45999 | 273.25 | 222 |
| 1732224600 | 275.39 | 0.6 | 0.22 | 274.69 | 277.99 | 272.99 | 249 |
| 1732051800 | 274.79 | 5.73 | 2.13 | 269.99 | 274.79 | 269.89 | 59 |
| 1731965340 | 269.06 | 0.06 | 0.02 | 269.07 | 270.89 | 269 | 67 |
| 1731619800 | 269 | 2.71 | 1.02 | 268.95999 | 274.99 | 264.02 | 266 |
| 1731533400 | 266.29 | -3.76 | -1.39 | 270.24 | 272.5 | 263.51 | 158 |
| 1731446940 | 270.05 | -1.75 | -0.64 | 274.95999 | 285 | 270 | 367 |
| 1731360540 | 271.8 | 1.43 | 0.53 | 271 | 285 | 270.61 | 131 |
| 1731101400 | 270.37 | 0.37 | 0.14 | 269.01 | 285 | 269.01 | 170 |
| 1731014940 | 270 | -1.5 | -0.55 | 271.5 | 271.5 | 268.82 | 53 |
| 1730928600 | 271.5 | 1.27 | 0.47 | 269.77999 | 271.62 | 268.52999 | 142 |
| 1730842200 | 270.23 | -1.66 | -0.61 | 274.31 | 274.31 | 270.23 | 98 |
| 1730755800 | 271.89 | -3.1 | -1.13 | 275 | 275 | 271.89 | 30 |
| 1730496600 | 274.99 | 3.1 | 1.14 | 273 | 275 | 272.99 | 91 |
| 1730410200 | 271.89 | 0 | 0.00 | 271.88 | 271.89 | 271.05 | 50 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
