Hot Features
프리미엄
Cshg Logistica Fundo Invest Imobiliario - FII (HGLG11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 1.800120008 | 149.99 | 153.39 | 145.52 | 60700 | 148.7739968 | FU |
| 4 | -1.43 | -0.927848429795 | 154.12 | 154.89 | 142 | 66238 | 148.9663151 | FU |
| 12 | -5.72 | -3.61088315132 | 158.41 | 159.42 | 142 | 57457 | 152.90753411 | FU |
| 26 | -5.93 | -3.73849451519 | 158.62 | 164.8 | 142 | 50411 | 156.53566767 | FU |
| 52 | -7.34 | -4.586640005 | 160.03 | 170.71 | 142 | 48413 | 160.16431431 | FU |
| 156 | -13.18 | -7.94598179297 | 165.87 | 174.64 | 142 | 45995 | 161.84300593 | FU |
| 260 | -39.82 | -20.684639759 | 192.51 | 221.98 | 107.5 | 44382 | 165.73260602 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520600 | 149.66999 | 6.85 | 4.80 | 142.82 | 151.38999 | 142.82 | 88180 |
| 1733434200 | 142.82 | 0.04 | 0.03 | 143.4 | 143.94999 | 142 | 95017 |
| 1733347800 | 142.78 | -2.42 | -1.67 | 145.5 | 147.47 | 142.51 | 82723 |
| 1733261340 | 145.19999 | -2.8 | -1.89 | 148.6 | 149.19 | 144.81 | 98970 |
| 1733174940 | 148 | -4.25 | -2.79 | 151.8 | 152.47999 | 148 | 119718 |
| 1732915740 | 152.25 | -0.75 | -0.49 | 153 | 153.99 | 152.19999 | 68432 |
| 1732829400 | 153 | -0.7 | -0.46 | 153.69999 | 154.1 | 152.3 | 49616 |
| 1732743000 | 153.69999 | -0.8 | -0.52 | 154.5 | 154.88999 | 153.6 | 43016 |
| 1732656600 | 154.5 | 1.12 | 0.73 | 153.38 | 154.88999 | 153.36 | 40396 |
| 1732570140 | 153.38 | -0.66 | -0.43 | 154.04 | 154.5 | 153.04 | 52945 |
| 1732310940 | 154.04 | -0.19 | -0.12 | 154.12 | 154.5 | 153.19999 | 40411 |
| 1732224600 | 154.22999 | -0.02 | -0.01 | 154.71 | 154.99 | 152.5 | 57847 |
| 1732051800 | 154.25 | 1.03 | 0.67 | 154.74 | 154.97 | 153.72 | 47303 |
| 1731965340 | 153.22 | -1.07 | -0.69 | 154.34 | 156 | 152.8 | 74966 |
| 1731619800 | 154.29 | 1.29 | 0.84 | 152.99 | 154.8 | 152.69999 | 52115 |
| 1731533400 | 153 | 0.85 | 0.56 | 152.15 | 153 | 151.25 | 60793 |
| 1731446940 | 152.15 | -0.65 | -0.43 | 152.94999 | 153.01 | 151.9 | 53224 |
| 1731360540 | 152.8 | -1.5 | -0.97 | 154.3 | 154.35 | 152.8 | 64950 |
| 1731101400 | 154.3 | 1.12 | 0.73 | 153.35 | 154.6 | 153.35 | 38257 |
| 1731014940 | 153.18 | 0.09 | 0.06 | 153.19999 | 154 | 153.05 | 50810 |
| 1730928600 | 153.09 | -0.29 | -0.19 | 153.47999 | 154 | 153 | 49983 |
| 1730842200 | 153.38 | 0.35 | 0.23 | 153.99 | 154.5 | 153.1 | 40863 |
| 1730755800 | 153.03 | -1.46 | -0.95 | 154.5 | 155.72999 | 153 | 74077 |
| 1730496600 | 154.49 | -1.31 | -0.84 | 154.38999 | 154.75 | 153.05 | 64547 |
| 1730410200 | 155.8 | 0.11 | 0.07 | 155.69999 | 155.9 | 155.65 | 35814 |
| 1730323800 | 155.69 | 0.36 | 0.23 | 155.4 | 155.9 | 155.31 | 42108 |
| 1730237340 | 155.33 | -0.17 | -0.11 | 155.49 | 155.81 | 154.91 | 41436 |
| 1730151000 | 155.5 | 0.37 | 0.24 | 155.13 | 155.85 | 154.9 | 48107 |
| 1729891800 | 155.13 | 0.63 | 0.41 | 154.5 | 155.44999 | 154 | 41075 |
| 1729805400 | 154.5 | -0.5 | -0.32 | 155.6 | 155.6 | 153 | 50738 |
| 1729719000 | 155 | -0.64 | -0.41 | 155.63999 | 155.97999 | 154.63999 | 55611 |
| 1729632600 | 155.63999 | -0.52 | -0.33 | 156.16 | 156.66999 | 155.19999 | 43926 |
| 1729546140 | 156.16 | -0.66 | -0.42 | 156.82 | 156.99 | 155.33 | 72237 |
| 1729287000 | 156.82 | 0.07 | 0.04 | 156.75 | 156.91 | 156.3 | 35565 |
| 1729200540 | 156.75 | 0.15 | 0.10 | 156.65 | 157.18 | 156.55 | 31274 |
| 1729114140 | 156.6 | 0.46 | 0.29 | 156.16 | 157 | 156.15 | 40209 |
| 1729027740 | 156.13999 | -1.2 | -0.76 | 157.34 | 157.69999 | 155.55 | 85684 |
| 1728941340 | 157.34 | 1.1 | 0.70 | 156.3 | 157.78 | 156.3 | 42165 |
| 1728682200 | 156.24 | 0.41 | 0.26 | 155.85 | 157.08 | 155.84 | 44791 |
| 1728595740 | 155.83 | -0.79 | -0.50 | 156.62 | 156.62 | 155.8 | 50595 |
| 1728509400 | 156.62 | -0.92 | -0.58 | 157.54 | 157.88 | 156.5 | 48955 |
| 1728422940 | 157.54 | -0.56 | -0.35 | 158.1 | 158.3 | 157.3 | 114520 |
| 1728336600 | 158.1 | 0.15 | 0.09 | 158 | 158.5 | 157.65 | 45034 |
| 1728077400 | 157.94999 | 0.01 | 0.01 | 158 | 158.5 | 157.41 | 52200 |
| 1727991000 | 157.94 | -0.06 | -0.04 | 158.47999 | 158.5 | 157.6 | 37358 |
| 1727904540 | 158 | 0.31 | 0.20 | 157.69999 | 158.49 | 157.12 | 50448 |
| 1727818200 | 157.69 | -1.35 | -0.85 | 158.31 | 158.88999 | 156.9 | 70882 |
| 1727731800 | 159.04 | 0.49 | 0.31 | 159 | 159.41999 | 158.55 | 41401 |
| 1727472600 | 158.55 | 0.25 | 0.16 | 158.41 | 158.8 | 157.8 | 55908 |
| 1727386140 | 158.3 | -0.09 | -0.06 | 158.38999 | 158.79 | 158.1 | 35201 |
| 1727299740 | 158.38999 | 0.14 | 0.09 | 158.3 | 158.8 | 158 | 43692 |
| 1727213400 | 158.25 | 0.19 | 0.12 | 158.15 | 158.82 | 158.08 | 39578 |
| 1727127000 | 158.06 | -0.94 | -0.59 | 159.6 | 159.9 | 157.71 | 75898 |
