Hot Features
프리미엄
Cshg Logistica Fundo Invest Imobiliario - FII (HGLG11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -0.562057792766 | 151.23 | 152.29 | 147.68 | 60147 | 149.23331181 | FU |
| 4 | 0.68 | 0.454241816967 | 149.7 | 153.74 | 147.51 | 48070 | 149.8298327 | FU |
| 12 | 0.39 | 0.260017334489 | 149.99 | 157.27 | 145.52 | 47770 | 150.45288988 | FU |
| 26 | -10.12 | -6.30529595016 | 160.5 | 160.69 | 142 | 51393 | 152.74518377 | FU |
| 52 | -18.72 | -11.0703725606 | 169.1 | 170.71 | 142 | 47494 | 157.52750261 | FU |
| 156 | -14.3 | -8.68350740831 | 164.68 | 174 | 142 | 47287 | 160.86171711 | FU |
| 260 | -26.33 | -14.9001188388 | 176.71 | 197 | 107.5 | 44451 | 164.21771717 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 150.38 | 1.03 | 0.69 | 150.44999 | 150.5 | 149.35 | 42776 |
| 1741296540 | 149.35 | 1.29 | 0.87 | 149.54 | 150 | 148.5 | 53978 |
| 1741210140 | 148.06 | -2.39 | -1.59 | 149.61 | 150.3 | 147.68 | 67015 |
| 1740778200 | 150.44999 | -0.21 | -0.14 | 151.22999 | 152.29 | 149.65 | 59449 |
| 1740691740 | 150.66 | -0.49 | -0.32 | 151.38999 | 151.96 | 149.8 | 50884 |
| 1740605400 | 151.15 | -2.29 | -1.49 | 153.44 | 153.72999 | 151 | 51165 |
| 1740519000 | 153.44 | 1.33 | 0.87 | 152 | 153.5 | 151.37 | 42297 |
| 1740432540 | 152.11 | -0.01 | -0.01 | 152.4 | 153.74 | 152 | 41835 |
| 1740173400 | 152.12 | 2.44 | 1.63 | 150 | 152.18 | 149.82 | 70496 |
| 1740087000 | 149.68 | 0.26 | 0.17 | 149.8 | 150.1 | 149.25 | 37480 |
| 1740000540 | 149.41999 | -0.6 | -0.40 | 150.11 | 150.5 | 149.01 | 31780 |
| 1739914140 | 150.02 | 0.13 | 0.09 | 149.88999 | 150.5 | 149.84 | 41392 |
| 1739827800 | 149.88999 | 0.8 | 0.54 | 149.5 | 150.35 | 149.09 | 55203 |
| 1739568600 | 149.09 | 1.26 | 0.85 | 148.03 | 149.34 | 148.03 | 35086 |
| 1739482140 | 147.83 | -0.16 | -0.11 | 147.99 | 148.46 | 147.51 | 31541 |
| 1739395740 | 147.99 | 0.19 | 0.13 | 148.02 | 148.5 | 147.6 | 42546 |
| 1739309400 | 147.8 | -0.22 | -0.15 | 148.5 | 148.72999 | 147.8 | 41826 |
| 1739222940 | 148.02 | -1.08 | -0.72 | 148.77 | 148.91 | 148.01 | 65563 |
| 1738963800 | 149.1 | -0.6 | -0.40 | 149.69999 | 149.9 | 149 | 45725 |
| 1738877340 | 149.69999 | 0.52 | 0.35 | 149.19999 | 150 | 149.18 | 33722 |
| 1738790940 | 149.18 | -0.61 | -0.41 | 149.79 | 150.13999 | 149.18 | 33233 |
| 1738704600 | 149.79 | 0.19 | 0.13 | 150 | 150.99 | 149.6 | 45676 |
| 1738618200 | 149.6 | -2.65 | -1.74 | 150.99 | 150.99 | 149.02 | 50119 |
| 1738358940 | 152.25 | 2.35 | 1.57 | 149.9 | 153 | 149.9 | 35396 |
| 1738272540 | 149.9 | 1.22 | 0.82 | 148.75 | 150.49 | 148.69999 | 40753 |
| 1738186200 | 148.68 | 0.47 | 0.32 | 148.21 | 149.28 | 148.21 | 37591 |
| 1738099740 | 148.21 | -1.09 | -0.73 | 149.3 | 149.3 | 147.68 | 39061 |
| 1738013340 | 149.3 | -0.1 | -0.07 | 149.4 | 149.85 | 148.6 | 49149 |
| 1737754200 | 149.4 | 0.98 | 0.66 | 148.57 | 149.94 | 148.57 | 33392 |
| 1737667740 | 148.41999 | -1.03 | -0.69 | 150 | 150.43 | 148.29 | 41523 |
| 1737581400 | 149.44999 | 0 | 0.00 | 149.44999 | 149.44999 | 149.44999 | 0 |
| 1737495000 | 149.44999 | -0.35 | -0.23 | 149.8 | 150.12 | 149 | 45344 |
| 1737408600 | 149.8 | 0 | 0.00 | 149.5 | 149.99 | 148.4 | 54469 |
| 1737149400 | 149.8 | -2.48 | -1.63 | 151.5 | 151.99 | 147.61 | 81468 |
| 1737062940 | 152.28 | 1.13 | 0.75 | 151.69999 | 152.76 | 151.46 | 35387 |
| 1736976540 | 151.15 | 1.57 | 1.05 | 149.91999 | 151.97 | 149.91999 | 44763 |
| 1736890140 | 149.58 | -0.85 | -0.57 | 150.43 | 150.43 | 149.44999 | 37626 |
| 1736803740 | 150.43 | -0.27 | -0.18 | 150.69999 | 151.76 | 149.41 | 44124 |
| 1736544540 | 150.69999 | 1.47 | 0.99 | 149.35 | 151.76 | 149.35 | 33161 |
| 1736458140 | 149.22999 | -0.58 | -0.39 | 150.01 | 150.97999 | 148.8 | 38384 |
| 1736371740 | 149.81 | -1.19 | -0.79 | 151.4 | 151.76 | 149.03 | 56118 |
| 1736285400 | 151 | -1.75 | -1.15 | 152.75 | 153.76 | 150.1 | 49174 |
| 1736198940 | 152.75 | -1.25 | -0.81 | 154.5 | 155.28 | 152 | 42754 |
| 1735939740 | 154 | -0.64 | -0.41 | 154.63999 | 156.13 | 154 | 51863 |
| 1735853400 | 154.63999 | -1.49 | -0.95 | 155.6 | 155.76 | 154.19 | 42648 |
| 1735594200 | 156.13 | 0.13 | 0.08 | 156.5 | 157.27 | 156 | 33360 |
| 1735334940 | 156 | 1.34 | 0.87 | 154.66 | 156 | 154.66 | 38088 |
| 1735248540 | 154.66 | -0.93 | -0.60 | 155.79 | 156.3 | 154 | 55668 |
| 1734989340 | 155.59 | 2.89 | 1.89 | 152.88999 | 156.38999 | 152.76 | 66038 |
| 1734730200 | 152.69999 | 4.65 | 3.14 | 148.09 | 153.38999 | 148 | 73007 |
| 1734643800 | 148.05 | 2.53 | 1.74 | 146.97999 | 148.99 | 145.72999 | 65094 |
| 1734557400 | 145.52 | -3.29 | -2.21 | 149.03 | 149.18 | 145.52 | 60584 |
| 1734470940 | 148.81 | -1.89 | -1.25 | 150.69999 | 151.01 | 147.99 | 68825 |
| 1734384540 | 150.69999 | -0.66 | -0.44 | 151.36 | 152.59 | 150.5 | 60722 |
| 1734125340 | 151.36 | 1.9 | 1.27 | 149.99 | 152.6 | 149.6 | 48275 |
| 1734039000 | 149.46 | 0.46 | 0.31 | 149 | 150.16 | 148.05 | 53340 |
| 1733952540 | 149 | -0.62 | -0.41 | 150.33 | 151.41 | 148.16999 | 55353 |
| 1733866140 | 149.62 | -2.16 | -1.42 | 151.78 | 152.99 | 149.62 | 52326 |
| 1733779740 | 151.78 | 2.11 | 1.41 | 150.07 | 154.47 | 149.66999 | 80814 |
