Hot Features
프리미엄
Cshg Imobiliario FOF - Fundo DE Investimento Imobiliario - FII (HGFF11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -0.933457794373 | 74.99 | 75.81 | 73.84 | 3547 | 74.4490399 | FU |
| 4 | -1.71 | -2.25 | 76 | 76.96 | 72.67 | 5161 | 74.97606924 | FU |
| 12 | -10.54 | -12.4248496994 | 84.83 | 84.83 | 72.67 | 5309 | 77.30423015 | FU |
| 26 | -12.66 | -14.5600920069 | 86.95 | 88.65 | 72.67 | 5773 | 81.23874732 | FU |
| 52 | -8.01 | -9.73268529769 | 82.3 | 92.3 | 72.67 | 7455 | 85.15978682 | FU |
| 156 | 9.56 | 14.7690406303 | 64.73 | 92.3 | 64.65 | 8588 | 79.74709579 | FU |
| 260 | -28.19 | -27.5078064012 | 102.48 | 124.98 | 49.88 | 7730 | 84.04962034 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 74.29 | -0.27 | -0.36 | 74.85 | 75.2 | 74.28 | 2742 |
| 1732570140 | 74.56 | 0.05 | 0.07 | 74.51 | 74.97 | 74.08 | 3787 |
| 1732310940 | 74.51 | 0.46 | 0.62 | 74.06 | 74.97 | 73.84 | 5651 |
| 1732224600 | 74.05 | -0.45 | -0.60 | 74.47 | 75.81 | 74.01 | 2237 |
| 1732051800 | 74.5 | -0.33 | -0.44 | 74.99 | 75 | 74.16 | 2511 |
| 1731965340 | 74.83 | 0.08 | 0.11 | 74.75 | 75.2 | 74 | 5312 |
| 1731619800 | 74.75 | -0.1 | -0.13 | 74 | 75.81 | 74 | 3857 |
| 1731533400 | 74.85 | -0.39 | -0.52 | 75.89 | 75.89 | 73.77 | 3807 |
| 1731446940 | 75.24 | 0.94 | 1.27 | 74 | 75.25 | 73.91 | 6477 |
| 1731360540 | 74.3 | -1.1 | -1.46 | 75.5 | 76.25 | 74.3 | 7180 |
| 1731101400 | 75.4 | -0.16 | -0.21 | 75.56 | 75.87 | 74.31 | 2641 |
| 1731014940 | 75.56 | -0.3 | -0.40 | 75.85 | 75.88 | 74.05 | 5094 |
| 1730928600 | 75.86 | 1.34 | 1.80 | 73.76 | 75.89 | 73.75 | 5140 |
| 1730842200 | 74.52 | 1.02 | 1.39 | 73.5 | 74.82 | 73.48 | 3760 |
| 1730755800 | 73.5 | -1.29 | -1.72 | 74.7 | 75.96 | 72.67 | 10359 |
| 1730496600 | 74.79 | -1.36 | -1.79 | 75.27 | 75.45 | 73.44 | 6440 |
| 1730410200 | 76.15 | -0.74 | -0.96 | 76.94 | 76.96 | 75.21 | 7659 |
| 1730323800 | 76.89 | 1.83 | 2.44 | 75.5 | 76.94 | 75.06 | 6777 |
| 1730237340 | 75.06 | -0.94 | -1.24 | 76 | 76.92 | 75.04 | 4209 |
| 1730151000 | 76 | 1 | 1.33 | 75 | 76.79 | 75 | 3723 |
| 1729891800 | 75 | 0.01 | 0.01 | 74.7 | 75.43 | 74.41 | 2799 |
| 1729805400 | 74.99 | 0.07 | 0.09 | 74.61 | 74.99 | 73.9 | 5523 |
| 1729719000 | 74.92 | 0.24 | 0.32 | 74.96 | 75.78 | 74.61 | 2959 |
| 1729632600 | 74.68 | -1.44 | -1.89 | 76.05 | 77 | 74.05 | 11624 |
| 1729546140 | 76.12 | -0.76 | -0.99 | 76.5 | 76.5 | 75.5 | 6395 |
| 1729287000 | 76.88 | 0.09 | 0.12 | 76.38 | 76.88 | 76.33 | 3546 |
| 1729200540 | 76.79 | -0.16 | -0.21 | 76.9 | 77 | 76.3 | 4837 |
| 1729114140 | 76.95 | 0.55 | 0.72 | 76.99 | 77 | 76.07 | 3411 |
| 1729027740 | 76.4 | -0.45 | -0.59 | 76.85 | 77 | 76.3 | 8184 |
| 1728941340 | 76.85 | 1.25 | 1.65 | 75.7 | 77.07 | 75.7 | 4829 |
| 1728682200 | 75.6 | 0.99 | 1.33 | 75 | 75.75 | 74.5 | 3546 |
| 1728595740 | 74.61 | -0.89 | -1.18 | 75.5 | 76.08 | 74.07 | 6132 |
| 1728509400 | 75.5 | -0.24 | -0.32 | 75.74 | 76.34 | 75.1 | 3130 |
| 1728422940 | 75.74 | -0.06 | -0.08 | 76.11 | 77.11 | 75.74 | 2809 |
| 1728336600 | 75.8 | 0.08 | 0.11 | 75.72 | 77.45 | 75.04 | 3865 |
| 1728077400 | 75.72 | 1.26 | 1.69 | 75.16 | 76.8 | 74.66 | 7879 |
| 1727991000 | 74.46 | -1.54 | -2.03 | 75.72 | 75.97 | 73.8 | 8601 |
| 1727904540 | 76 | -0.15 | -0.20 | 76.16 | 76.76 | 75.55 | 3986 |
| 1727818200 | 76.15 | -2.65 | -3.36 | 78.04 | 78.74 | 76.1 | 8151 |
| 1727731800 | 78.8 | -0.5 | -0.63 | 79.28 | 81.7 | 78.5 | 8467 |
| 1727472600 | 79.3 | 0.21 | 0.27 | 78.96 | 79.96 | 78.13 | 5064 |
| 1727386140 | 79.09 | -0.4 | -0.50 | 79.45 | 80.08 | 77.77 | 6130 |
| 1727299740 | 79.49 | -0.43 | -0.54 | 80.21 | 80.6 | 78.99 | 5739 |
| 1727213400 | 79.92 | -0.86 | -1.06 | 80.75 | 80.77 | 79.6 | 3858 |
| 1727127000 | 80.78 | -0.24 | -0.30 | 81.02 | 81.71 | 80.3 | 4497 |
| 1726867800 | 81.02 | 0.51 | 0.63 | 80.54 | 81.79 | 80.5 | 6459 |
| 1726781400 | 80.51 | 0.38 | 0.47 | 80.7 | 81.58 | 80.35 | 4458 |
| 1726695000 | 80.13 | -0.9 | -1.11 | 81.25 | 81.61 | 80 | 4412 |
| 1726608600 | 81.03 | -0.2 | -0.25 | 82.03 | 82.03 | 80.4 | 5543 |
| 1726522200 | 81.23 | 0.31 | 0.38 | 80.5 | 82.44 | 80.5 | 6412 |
| 1726263000 | 80.92 | -0.07 | -0.09 | 80.98 | 81.49 | 79.3 | 12246 |
| 1726176540 | 80.99 | -0.41 | -0.50 | 81.4 | 81.98 | 80.99 | 3994 |
| 1726090140 | 81.4 | -0.1 | -0.12 | 81.55 | 82.46 | 81.25 | 2448 |
| 1726003740 | 81.5 | -0.39 | -0.48 | 81.49 | 81.95 | 81.49 | 2842 |
| 1725917400 | 81.89 | -0.62 | -0.75 | 83.28 | 83.28 | 81.43 | 8744 |
| 1725658200 | 82.51 | -0.74 | -0.89 | 83.3 | 83.3 | 81.93 | 6460 |
| 1725571800 | 83.25 | 0.35 | 0.42 | 82.9 | 83.5 | 82.9 | 4075 |
| 1725485400 | 82.9 | -0.5 | -0.60 | 83.3 | 84.17 | 82.56 | 2952 |
| 1725399000 | 83.4 | -1.2 | -1.42 | 84.83 | 84.83 | 83.4 | 4310 |
| 1725312600 | 84.6 | 0.54 | 0.64 | 82.38 | 84.82 | 81.76 | 5752 |
| 1725053400 | 84.06 | -1.07 | -1.26 | 84.59 | 85.1 | 84.06 | 3714 |
| 1724967000 | 85.13 | 1.07 | 1.27 | 84.07 | 85.27 | 84.07 | 5325 |
| 1724880600 | 84.06 | -0.65 | -0.77 | 84.58 | 85.12 | 84.04 | 4351 |
| 1724794140 | 84.71 | 0.06 | 0.07 | 85.45 | 85.45 | 84.2 | 2574 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
