Hot Features
프리미엄
Hedge Brasil Shopping Fundo DE Investimento Imobiliario (HGBS11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0285828617161 | 174.93 | 175.75 | 173.37 | 11011 | 175.04196524 | FU |
| 4 | -7.13 | -3.91521607819 | 182.11 | 182.8 | 173.02 | 15166 | 176.05477723 | FU |
| 12 | -19.83 | -10.1791489143 | 194.81 | 202.6 | 173.02 | 16979 | 182.41740907 | FU |
| 26 | -38.5 | -18.0344762975 | 213.48 | 213.88 | 173.02 | 16789 | 194.48790353 | FU |
| 52 | -54.82 | -23.8555265448 | 229.8 | 234 | 173.02 | 18038 | 208.85735864 | FU |
| 156 | 4.83 | 2.83867176021 | 170.15 | 234.08 | 160.05 | 14399 | 208.50069527 | FU |
| 260 | -109.02 | -38.3873239437 | 284 | 286.41 | 142.5 | 14701 | 208.5116561 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 174.98 | 0 | 0.00 | 174.98 | 174.98 | 174.4 | 12194 |
| 1739482140 | 174.98 | -0.02 | -0.01 | 175 | 175 | 174.3 | 8637 |
| 1739395740 | 175 | 0.44 | 0.25 | 174.56 | 175 | 174.2 | 10686 |
| 1739309400 | 174.56 | -0.92 | -0.52 | 175 | 175.34 | 174.29 | 9269 |
| 1739222940 | 175.48 | 0.58 | 0.33 | 175.19 | 175.75 | 173.37 | 15876 |
| 1738963800 | 174.9 | 0.9 | 0.52 | 174.93 | 175.19 | 174.11 | 10589 |
| 1738877340 | 174 | -0.74 | -0.42 | 174.73 | 175 | 173.51 | 12073 |
| 1738790940 | 174.74 | -0.03 | -0.02 | 174.99 | 175.5 | 173.13 | 24325 |
| 1738704600 | 174.77 | 0.25 | 0.14 | 174.52 | 175.4 | 174.52 | 18840 |
| 1738618200 | 174.52 | -2.5 | -1.41 | 176.01 | 176.99 | 173.02 | 17436 |
| 1738358940 | 177.02 | 1.1 | 0.63 | 176.62 | 178.99 | 176 | 19386 |
| 1738272540 | 175.92 | -0.1 | -0.06 | 176.02 | 177 | 175.1 | 14514 |
| 1738186200 | 176.02 | 1.43 | 0.82 | 174.59 | 176.81 | 174.59 | 10823 |
| 1738099740 | 174.59 | -1.66 | -0.94 | 176.25 | 176.25 | 174 | 22841 |
| 1738013340 | 176.25 | 0.39 | 0.22 | 176.21 | 176.5 | 175.55 | 14942 |
| 1737754200 | 175.86 | -1.54 | -0.87 | 177.5 | 177.99 | 175.8 | 15420 |
| 1737667740 | 177.4 | -0.99 | -0.55 | 178.42 | 179.11 | 176.8 | 13780 |
| 1737581400 | 178.39 | 0.16 | 0.09 | 179 | 179.49 | 177.55 | 13057 |
| 1737495000 | 178.23 | -0.99 | -0.55 | 180.1 | 180.1 | 178.23 | 13361 |
| 1737408600 | 179.22 | -0.9 | -0.50 | 179.91 | 180.58 | 179.2 | 11796 |
| 1737149400 | 180.12 | -1.99 | -1.09 | 182.11 | 182.8 | 179.5 | 23552 |
| 1737062940 | 182.11 | 0.01 | 0.01 | 182.21 | 182.6 | 182.1 | 13610 |
| 1736976540 | 182.1 | 0.04 | 0.02 | 182.7 | 183 | 182 | 16270 |
| 1736890140 | 182.06 | -0.61 | -0.33 | 182.75 | 183.25 | 182.01 | 9201 |
| 1736803740 | 182.67 | -0.26 | -0.14 | 183.49 | 183.71 | 181.95 | 9596 |
| 1736544540 | 182.93 | 0.27 | 0.15 | 183.71 | 183.71 | 181.95 | 10608 |
| 1736458140 | 182.66 | 0.01 | 0.01 | 184.44 | 184.44 | 182.66 | 9244 |
| 1736371740 | 182.65 | -3.13 | -1.68 | 185.78 | 185.99 | 182.65 | 13098 |
| 1736285400 | 185.78 | -2.19 | -1.17 | 187.97 | 188.99 | 183.74 | 12574 |
| 1736198940 | 187.97 | 2.52 | 1.36 | 185.45 | 187.97 | 182.38 | 13611 |
| 1735939740 | 185.45 | -2.6 | -1.38 | 188.25 | 190.04 | 185.45 | 19372 |
| 1735853400 | 188.05 | 1.97 | 1.06 | 185 | 191.07 | 185 | 21437 |
| 1735594200 | 186.08 | -5.12 | -2.68 | 191.4 | 192.53 | 185 | 15746 |
| 1735334940 | 191.2 | 6.44 | 3.49 | 184.95 | 191.4 | 184.95 | 17843 |
| 1735248540 | 184.76 | 1.8 | 0.98 | 184 | 184.99 | 183 | 18030 |
| 1734989340 | 182.96 | 2.66 | 1.48 | 181 | 184.74 | 180.45 | 27032 |
| 1734730200 | 180.3 | 2.79 | 1.57 | 178 | 184 | 178 | 21255 |
| 1734643800 | 177.51 | -1.24 | -0.69 | 178.67 | 178.74 | 177.51 | 18816 |
| 1734557400 | 178.75 | -1.4 | -0.78 | 180.3 | 181.41 | 177.29 | 21892 |
| 1734470940 | 180.15 | -0.56 | -0.31 | 180.72 | 181.47 | 179.33 | 16448 |
| 1734384540 | 180.71 | -0.4 | -0.22 | 181.15 | 181.98 | 180 | 20021 |
| 1734125340 | 181.11 | 2.78 | 1.56 | 178.6 | 181.99 | 178.6 | 18671 |
| 1734039000 | 178.33 | -3.08 | -1.70 | 181.38 | 182.5 | 178.17 | 31397 |
| 1733952540 | 181.41 | 0.41 | 0.23 | 181 | 181.99 | 180.11 | 15009 |
| 1733866140 | 181 | -4.14 | -2.24 | 185.44 | 187.88 | 180.5 | 16997 |
| 1733779740 | 185.14 | 0.24 | 0.13 | 188.47 | 188.98 | 184.02 | 16925 |
| 1733520600 | 184.9 | 4.9 | 2.72 | 180 | 188.6 | 180 | 20846 |
| 1733434200 | 180 | -0.5 | -0.28 | 180.52 | 184.95 | 179.5 | 20019 |
| 1733347800 | 180.5 | -6.01 | -3.22 | 186.51 | 186.9 | 180.27 | 22273 |
| 1733261340 | 186.51 | -0.68 | -0.36 | 187.43 | 188.62 | 186.16 | 17377 |
| 1733174940 | 187.19 | -5.82 | -3.02 | 192.82 | 192.98 | 187.19 | 42100 |
| 1732915740 | 193.01 | -2 | -1.03 | 195.53 | 196.16 | 193 | 22321 |
| 1732829400 | 195.01 | -5.99 | -2.98 | 201 | 201 | 195.01 | 18062 |
| 1732743000 | 201 | -0.51 | -0.25 | 201.51 | 202.6 | 200.25 | 20457 |
| 1732656600 | 201.51 | 3.02 | 1.52 | 200 | 201.77 | 198.9 | 14306 |
| 1732570140 | 198.49 | 2.19 | 1.12 | 196.33 | 198.8 | 196.3 | 12342 |
| 1732310940 | 196.3 | 1.55 | 0.80 | 194.81 | 196.4 | 194.81 | 10875 |
| 1732224600 | 194.75 | 0.89 | 0.46 | 194.92 | 194.92 | 194 | 13330 |
| 1732051800 | 193.86 | 0.35 | 0.18 | 193.74 | 195.22 | 193.5 | 13712 |
| 1731965340 | 193.51 | -1.49 | -0.76 | 195 | 196.49 | 193.5 | 21599 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
