Hot Features
프리미엄
Fundo DE Investimento Imobiliario Hectare CE (HCTR11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -5.75571177504 | 22.76 | 23.07 | 20.76 | 38223 | 21.41767963 | FU |
| 4 | 1.49 | 7.46492985972 | 19.96 | 24.63 | 19.83 | 42793 | 22.2985712 | FU |
| 12 | -5.25 | -19.6629213483 | 26.7 | 28.01 | 15.73 | 64309 | 20.3582377 | FU |
| 26 | -7.41 | -25.6756756757 | 28.86 | 30.61 | 15.73 | 46827 | 23.60794696 | FU |
| 52 | -13.55 | -38.7142857143 | 35 | 36.24 | 15.73 | 45601 | 27.40007332 | FU |
| 156 | -100.55 | -82.4180327869 | 122 | 124.9 | 15.73 | 66899 | 66.78209205 | FU |
| 260 | -102.55 | -82.7016129032 | 124 | 161.8 | 15.73 | 60722 | 89.02195727 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 21.46 | 0.48 | 2.29 | 21.01 | 21.6 | 21.01 | 29874 |
| 1739482140 | 20.98 | -0.71 | -3.27 | 21.6 | 21.6 | 20.98 | 23572 |
| 1739395740 | 21.69 | 0.68 | 3.24 | 20.91 | 21.71 | 20.76 | 30510 |
| 1739309400 | 21.01 | -0.26 | -1.22 | 21.27 | 21.33 | 20.91 | 41661 |
| 1739222940 | 21.27 | -0.76 | -3.45 | 21.8 | 22.18 | 21.02 | 51850 |
| 1738963800 | 22.03 | -0.73 | -3.21 | 22.76 | 23.07 | 22.01 | 43523 |
| 1738877340 | 22.76 | -0.3 | -1.30 | 23.06 | 23.47 | 22.31 | 34292 |
| 1738790940 | 23.06 | -0.83 | -3.47 | 23.89 | 23.99 | 22.97 | 30543 |
| 1738704600 | 23.89 | 0.81 | 3.51 | 23.02 | 23.93 | 22.74 | 61326 |
| 1738618200 | 23.08 | 0.25 | 1.10 | 22.83 | 23.2 | 22.4 | 49666 |
| 1738358940 | 22.83 | 0.84 | 3.82 | 22.05 | 22.87 | 21.98 | 27809 |
| 1738272540 | 21.99 | -0.24 | -1.08 | 22.23 | 22.59 | 21.41 | 40658 |
| 1738186200 | 22.23 | -0.1 | -0.45 | 22.33 | 22.84 | 22.05 | 21479 |
| 1738099740 | 22.33 | -0.56 | -2.45 | 22.91 | 23.1 | 22.04 | 30170 |
| 1738013340 | 22.89 | -0.3 | -1.29 | 23.19 | 23.82 | 22.52 | 38422 |
| 1737754200 | 23.19 | -0.51 | -2.15 | 23.71 | 24.49 | 23.19 | 42002 |
| 1737667740 | 23.7 | 0.75 | 3.27 | 22.96 | 24.63 | 22.96 | 75049 |
| 1737581400 | 22.95 | 1.18 | 5.42 | 21.94 | 23.5 | 21.75 | 53259 |
| 1737495000 | 21.77 | 0.19 | 0.88 | 21.8 | 22 | 21 | 53921 |
| 1737408600 | 21.58 | 1.27 | 6.25 | 20.4 | 21.85 | 20.35 | 67897 |
| 1737149400 | 20.31 | 0.55 | 2.78 | 19.96 | 20.57 | 19.83 | 48725 |
| 1737062940 | 19.76 | 0.24 | 1.23 | 19.72 | 20.5 | 19.61 | 56465 |
| 1736976540 | 19.52 | 0.31 | 1.61 | 19.41 | 19.69 | 19.15 | 44266 |
| 1736890140 | 19.21 | -0.04 | -0.21 | 19.25 | 19.45 | 19.02 | 21206 |
| 1736803740 | 19.25 | -0.6 | -3.02 | 19.75 | 19.78 | 19.1 | 28682 |
| 1736544540 | 19.85 | -0.33 | -1.64 | 20.18 | 20.53 | 19.4 | 31960 |
| 1736458140 | 20.18 | 2.33 | 13.05 | 20.92 | 21.6 | 19.7 | 141915 |
| 1736371740 | 17.85 | -0.67 | -3.62 | 18.5 | 18.5 | 17.45 | 64230 |
| 1736285400 | 18.52 | 0.06 | 0.33 | 18.65 | 19 | 17.9 | 37288 |
| 1736198940 | 18.46 | -0.76 | -3.95 | 19.35 | 19.5 | 18.2 | 59690 |
| 1735939740 | 19.22 | 1.47 | 8.28 | 18 | 19.5 | 18 | 73381 |
| 1735853400 | 17.75 | -0.37 | -2.04 | 18.31 | 18.8 | 17.42 | 63004 |
| 1735594200 | 18.12 | 0.16 | 0.89 | 18.14 | 18.39 | 18 | 32607 |
| 1735334940 | 17.96 | 0.56 | 3.22 | 17.58 | 18.18 | 17.42 | 43242 |
| 1735248540 | 17.4 | 0.43 | 2.53 | 17 | 17.89 | 16.97 | 74866 |
| 1734989340 | 16.97 | 0.41 | 2.48 | 16.559999 | 17.2 | 16.559999 | 51083 |
| 1734730200 | 16.559999 | -0.22 | -1.31 | 16.76 | 17.5 | 16.399999 | 121821 |
| 1734643800 | 16.78 | -0.41 | -2.39 | 17.19 | 17.5 | 16.5 | 72177 |
| 1734557400 | 17.19 | -0.62 | -3.48 | 17.81 | 17.81 | 16.76 | 51763 |
| 1734470940 | 17.81 | -0.7 | -3.78 | 18.7 | 18.7 | 17.36 | 57922 |
| 1734384540 | 18.51 | 0.07 | 0.38 | 18.5 | 18.96 | 18.15 | 81183 |
| 1734125340 | 18.44 | 0.78 | 4.42 | 17.8 | 18.99 | 16.91 | 145011 |
| 1734039000 | 17.66 | -0.78 | -4.23 | 17.3 | 17.68 | 15.73 | 327929 |
| 1733952540 | 18.44 | -4.07 | -18.08 | 20.01 | 20.01 | 17.51 | 436659 |
| 1733866140 | 22.51 | -0.99 | -4.21 | 23.5 | 23.5 | 22.5 | 85128 |
| 1733779740 | 23.5 | -1.76 | -6.97 | 25 | 25.15 | 22.77 | 145805 |
| 1733520600 | 25.26 | 0.16 | 0.64 | 25.1 | 25.5 | 25.01 | 36412 |
| 1733434200 | 25.1 | -0.4 | -1.57 | 25.5 | 25.86 | 25.04 | 42770 |
| 1733347800 | 25.5 | -0.46 | -1.77 | 25.96 | 26.1 | 25.42 | 30915 |
| 1733261340 | 25.96 | -0.19 | -0.73 | 26.1 | 26.31 | 25.69 | 34940 |
| 1733174940 | 26.15 | 0.02 | 0.08 | 26.13 | 26.89 | 26.09 | 33345 |
| 1732915740 | 26.13 | -0.84 | -3.11 | 26.89 | 27.17 | 26.13 | 30705 |
| 1732829400 | 26.97 | -0.64 | -2.32 | 27.61 | 27.83 | 26.95 | 29069 |
| 1732743000 | 27.61 | -0.05 | -0.18 | 27.66 | 27.9 | 27.61 | 30022 |
| 1732656600 | 27.66 | 0.05 | 0.18 | 27.7 | 27.85 | 27.61 | 30674 |
| 1732570140 | 27.61 | -0.14 | -0.50 | 27.75 | 28.01 | 27.43 | 38419 |
| 1732310940 | 27.75 | 0.65 | 2.40 | 26.7 | 27.75 | 26.59 | 37356 |
| 1732224600 | 27.1 | 0.55 | 2.07 | 26.55 | 27.3 | 26.4 | 52611 |
| 1732051800 | 26.55 | 0.45 | 1.72 | 26.1 | 26.77 | 26.02 | 33378 |
| 1731965340 | 26.1 | 0.24 | 0.93 | 26.1 | 26.1 | 25.7 | 43498 |
