Hot Features
프리미엄
Hedge Top Fofii 3 Fundo Investimento Imobiliario (HFOF11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 1.85360317761 | 52.87 | 54.05 | 52.87 | 31602 | 53.50345126 | FU |
| 4 | 1.95 | 3.75722543353 | 51.9 | 54.05 | 50.94 | 39459 | 52.67941401 | FU |
| 12 | -0.29 | -0.535648319173 | 54.14 | 58.85 | 50.87 | 43169 | 53.49447215 | FU |
| 26 | -15.2 | -22.0130340333 | 69.05 | 69.24 | 50.87 | 38692 | 57.2984017 | FU |
| 52 | -23.42 | -30.3093050343 | 77.27 | 78 | 50.87 | 31423 | 63.37853688 | FU |
| 156 | -21.69 | -28.7132644956 | 75.54 | 85.9 | 50.87 | 25969 | 69.60143735 | FU |
| 260 | -60.15 | -52.7631578947 | 114 | 118.2 | 50.87 | 29759 | 84.07596879 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 53.46 | 0.06 | 0.11 | 53.49 | 53.6 | 53.18 | 37310 |
| 1741210140 | 53.4 | -0.2 | -0.37 | 53.03 | 53.44 | 52.93 | 19650 |
| 1740778200 | 53.6 | 0.48 | 0.90 | 52.87 | 53.6 | 52.87 | 37846 |
| 1740691740 | 53.12 | 0.12 | 0.23 | 53.2 | 53.4 | 52.65 | 56547 |
| 1740605400 | 53 | -0.09 | -0.17 | 53.09 | 53.25 | 52.8 | 44571 |
| 1740519000 | 53.09 | -0.4 | -0.75 | 53.49 | 53.61 | 52.71 | 71463 |
| 1740432540 | 53.49 | -0.01 | -0.02 | 53.65 | 53.7 | 53.16 | 46386 |
| 1740173400 | 53.5 | 0.5 | 0.94 | 53.15 | 53.8 | 52.71 | 30018 |
| 1740087000 | 53 | 0.1 | 0.19 | 52.9 | 53.2 | 52.44 | 49033 |
| 1740000540 | 52.9 | -0.59 | -1.10 | 53.49 | 53.5 | 52.8 | 42348 |
| 1739914140 | 53.49 | 0.3 | 0.56 | 52.85 | 53.5 | 52.78 | 25224 |
| 1739827800 | 53.19 | 0.98 | 1.88 | 51.9 | 53.3 | 51.81 | 28450 |
| 1739568600 | 52.21 | 0.21 | 0.40 | 51.95 | 52.33 | 51.76 | 25635 |
| 1739482140 | 52 | 0.6 | 1.17 | 51.4 | 52 | 51.3 | 16393 |
| 1739395740 | 51.4 | 0.19 | 0.37 | 51.21 | 51.4 | 51.1 | 28802 |
| 1739309400 | 51.21 | 0.13 | 0.25 | 51.24 | 51.4 | 50.94 | 63000 |
| 1739222940 | 51.08 | -0.87 | -1.67 | 51.8 | 51.89 | 51.02 | 60295 |
| 1738963800 | 51.95 | 0.22 | 0.43 | 51.9 | 51.98 | 51.27 | 27286 |
| 1738877340 | 51.73 | -0.26 | -0.50 | 51.8 | 51.87 | 51.3 | 29797 |
| 1738790940 | 51.99 | 0.19 | 0.37 | 51.8 | 51.99 | 51.1 | 53992 |
| 1738704600 | 51.8 | -0.14 | -0.27 | 51.93 | 51.93 | 50.87 | 91001 |
| 1738618200 | 51.94 | -2.05 | -3.80 | 52.49 | 52.49 | 51 | 107298 |
| 1738358940 | 53.99 | 1.13 | 2.14 | 52.96 | 53.99 | 52.5 | 57848 |
| 1738272540 | 52.86 | 0.06 | 0.11 | 52.8 | 52.92 | 52.5 | 40278 |
| 1738186200 | 52.8 | 0.02 | 0.04 | 52.75 | 52.8 | 52.4 | 39122 |
| 1738099740 | 52.78 | -0.22 | -0.42 | 52.9 | 53 | 52.5 | 35647 |
| 1738013340 | 53 | 0.3 | 0.57 | 52.99 | 53.3 | 52.7 | 49357 |
| 1737754200 | 52.7 | 0.31 | 0.59 | 52.39 | 52.7 | 51.81 | 46493 |
| 1737667740 | 52.39 | -0.21 | -0.40 | 52.6 | 52.68 | 52.05 | 16579 |
| 1737581400 | 52.6 | -0.39 | -0.74 | 52.99 | 53 | 52.05 | 36182 |
| 1737495000 | 52.99 | -0.5 | -0.93 | 53.48 | 53.48 | 52.6 | 32266 |
| 1737408600 | 53.49 | -0.01 | -0.02 | 53.73 | 53.78 | 52.71 | 27034 |
| 1737149400 | 53.5 | -0.3 | -0.56 | 53.8 | 53.8 | 52.7 | 56046 |
| 1737062940 | 53.8 | -0.9 | -1.65 | 54.69 | 54.7 | 53.8 | 118530 |
| 1736976540 | 54.7 | -0.1 | -0.18 | 54.6 | 54.7 | 53.5 | 89158 |
| 1736890140 | 54.8 | 0.01 | 0.02 | 54.79 | 54.88 | 54.4 | 43221 |
| 1736803740 | 54.79 | -0.66 | -1.19 | 55.45 | 55.45 | 54.63 | 22461 |
| 1736544540 | 55.45 | -0.4 | -0.72 | 56 | 56 | 54.67 | 38387 |
| 1736458140 | 55.85 | 0.1 | 0.18 | 55.75 | 56.15 | 54.86 | 29649 |
| 1736371740 | 55.75 | -1.25 | -2.19 | 57.2 | 57.2 | 55.75 | 18933 |
| 1736285400 | 57 | 0.33 | 0.58 | 56.67 | 57 | 56.05 | 12029 |
| 1736198940 | 56.67 | -0.41 | -0.72 | 56.8 | 57.03 | 56.05 | 16893 |
| 1735939740 | 57.08 | 0.08 | 0.14 | 57.14 | 57.14 | 56 | 28531 |
| 1735853400 | 57 | -0.79 | -1.37 | 57.15 | 57.15 | 56.17 | 16102 |
| 1735594200 | 57.79 | 0.19 | 0.33 | 58.05 | 58.85 | 57.4 | 28085 |
| 1735334940 | 57.6 | 1.6 | 2.86 | 56.2 | 57.6 | 56.2 | 22960 |
| 1735248540 | 56 | 1.25 | 2.28 | 54.75 | 56 | 54.2 | 50294 |
| 1734989340 | 54.75 | 0.25 | 0.46 | 54.55 | 54.8 | 54 | 66290 |
| 1734730200 | 54.5 | 0.53 | 0.98 | 53.8 | 54.5 | 53 | 51595 |
| 1734643800 | 53.97 | 0.89 | 1.68 | 53.08 | 54 | 52.25 | 40324 |
| 1734557400 | 53.08 | -0.62 | -1.15 | 53.7 | 54 | 52.5 | 64712 |
| 1734470940 | 53.7 | -0.65 | -1.20 | 54.35 | 54.63 | 53.4 | 51805 |
| 1734384540 | 54.35 | 0.35 | 0.65 | 54 | 54.39 | 53.7 | 41176 |
| 1734125340 | 54 | 0.3 | 0.56 | 54.14 | 54.19 | 53.4 | 50816 |
| 1734039000 | 53.7 | -0.3 | -0.56 | 54.45 | 54.45 | 53.08 | 49107 |
| 1733952540 | 54 | -0.7 | -1.28 | 54.6 | 54.6 | 53.78 | 39558 |
| 1733866140 | 54.7 | -0.1 | -0.18 | 54.65 | 54.8 | 53.75 | 36900 |
| 1733779740 | 54.8 | 0 | 0.00 | 54.78 | 54.8 | 53.95 | 59649 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
