Hot Features
프리미엄
Cshg Prime Offices - Fundo DE Investimento Imobiliario - FII (HGPO11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -0.914149443561 | 125.8 | 127.2 | 124 | 1709 | 124.70899719 | FU |
| 4 | -0.65 | -0.518754988029 | 125.3 | 128.5 | 121.98 | 2534 | 124.36321661 | FU |
| 12 | 6.34 | 5.35880314428 | 118.31 | 133 | 117.05 | 4073 | 123.12691479 | FU |
| 26 | -183.28 | -59.5200207839 | 307.93 | 308 | 116 | 3526 | 205.47230397 | FU |
| 52 | -160.57 | -56.296893626 | 285.22 | 315.68 | 116 | 3249 | 250.69177199 | FU |
| 156 | -135.25 | -52.0392458638 | 259.9 | 315.68 | 116 | 2694 | 258.00047214 | FU |
| 260 | -94.96 | -43.2402896043 | 219.61 | 315.68 | 116 | 2404 | 244.31091311 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 124 | -0.25 | -0.20 | 124.05 | 125.89 | 124 | 2396 |
| 1738013340 | 124.25 | -0.02 | -0.02 | 126.49 | 126.49 | 124.25 | 1485 |
| 1737754200 | 124.27 | -2.01 | -1.59 | 126.93 | 126.93 | 124.27 | 1631 |
| 1737667740 | 126.28 | 1.27 | 1.02 | 125.53 | 127.2 | 124.58 | 1719 |
| 1737581400 | 125.01 | -0.49 | -0.39 | 125.8 | 127 | 125 | 1315 |
| 1737495000 | 125.5 | -1.72 | -1.35 | 126.4 | 127.24 | 125.39 | 4650 |
| 1737408600 | 127.22 | 3.39 | 2.74 | 122.01 | 128 | 122.01 | 5368 |
| 1737149400 | 123.83 | -0.18 | -0.15 | 124.6 | 124.98 | 123.7 | 1468 |
| 1737062940 | 124.01 | 0.01 | 0.01 | 123.98 | 124.3 | 123.9 | 1547 |
| 1736976540 | 124 | 0.07 | 0.06 | 123 | 124.08 | 122.65 | 2099 |
| 1736890140 | 123.93 | 0.81 | 0.66 | 123.15 | 124 | 122.59 | 2353 |
| 1736803740 | 123.12 | -0.38 | -0.31 | 122.88 | 123.49 | 122.01 | 2236 |
| 1736544540 | 123.5 | 0.5 | 0.41 | 122.9 | 123.96 | 122.53 | 1455 |
| 1736458140 | 123 | 0.94 | 0.77 | 122.06 | 123.71 | 122.01 | 6596 |
| 1736371740 | 122.06 | -3.04 | -2.43 | 124.5 | 124.5 | 121.98 | 7045 |
| 1736285400 | 125.1 | -0.98 | -0.78 | 126.08 | 126.08 | 124.8 | 895 |
| 1736198940 | 126.08 | 0.35 | 0.28 | 124 | 128.5 | 124 | 1401 |
| 1735939740 | 125.73 | -1.65 | -1.30 | 127.38 | 127.87 | 125.72 | 1080 |
| 1735853400 | 127.38 | -0.48 | -0.38 | 125.3 | 128.5 | 124 | 1408 |
| 1735594200 | 127.86 | -1.05 | -0.81 | 130.19999 | 133 | 123.92 | 2410 |
| 1735334940 | 128.91 | 0.91 | 0.71 | 128.11 | 130.38999 | 128.1 | 2138 |
| 1735248540 | 128 | 3 | 2.40 | 125 | 130 | 124.39 | 23322 |
| 1734989340 | 125 | 0.8 | 0.64 | 124.5 | 125 | 123.5 | 5302 |
| 1734730200 | 124.2 | 1.35 | 1.10 | 122.85 | 124.2 | 122.85 | 1446 |
| 1734643800 | 122.85 | -0.86 | -0.70 | 123.71 | 123.96 | 122.61 | 3983 |
| 1734557400 | 123.71 | -0.29 | -0.23 | 123.98 | 124 | 122.27 | 2058 |
| 1734470940 | 124 | 1.49 | 1.22 | 120.05 | 124 | 120.05 | 3313 |
| 1734384540 | 122.51 | -0.97 | -0.79 | 124.72 | 124.72 | 121.72 | 3408 |
| 1734125340 | 123.48 | 2.43 | 2.01 | 121.05 | 123.48 | 121.05 | 4302 |
| 1734039000 | 121.05 | 0.99 | 0.82 | 121 | 123 | 120 | 2856 |
| 1733952540 | 120.06 | -1.84 | -1.51 | 122.97 | 122.98 | 120 | 6111 |
| 1733866140 | 121.9 | 1.41 | 1.17 | 120.91 | 122.8 | 120.01 | 9062 |
| 1733779740 | 120.49 | -0.31 | -0.26 | 120.4 | 121.43 | 120.4 | 4639 |
| 1733520600 | 120.8 | 0.34 | 0.28 | 121.32 | 121.33 | 120.47 | 2316 |
| 1733434200 | 120.46 | 0.06 | 0.05 | 121.61 | 121.96 | 120.4 | 4765 |
| 1733347800 | 120.4 | -1.52 | -1.25 | 121 | 122 | 120.3 | 2218 |
| 1733261340 | 121.92 | 1.42 | 1.18 | 121.71 | 122.46 | 120.3 | 12875 |
| 1733174940 | 120.5 | -2.05 | -1.67 | 123.15 | 123.33 | 120.32 | 11940 |
| 1732915740 | 122.55 | -0.43 | -0.35 | 123.49 | 123.49 | 121.01 | 2815 |
| 1732829400 | 122.98 | 0.68 | 0.56 | 122.3 | 123.15 | 122.3 | 9450 |
| 1732743000 | 122.3 | 0.3 | 0.25 | 123.49 | 123.5 | 122 | 3645 |
| 1732656600 | 122 | -0.53 | -0.43 | 123.76 | 123.99 | 121.01 | 2958 |
| 1732570140 | 122.53 | -0.99 | -0.80 | 124.76 | 124.98 | 122.53 | 3706 |
| 1732310940 | 123.52 | -0.73 | -0.59 | 124.74 | 124.74 | 123 | 2208 |
| 1732224600 | 124.25 | 1.45 | 1.18 | 124.03 | 124.98 | 122.21 | 3288 |
| 1732051800 | 122.8 | 0.78 | 0.64 | 122.02 | 123.5 | 122.01 | 2258 |
| 1731965340 | 122.02 | -0.23 | -0.19 | 122.25 | 123.44 | 121 | 5968 |
| 1731619800 | 122.25 | 2.47 | 2.06 | 119.78 | 122.3 | 119.06 | 9102 |
| 1731533400 | 119.78 | 0.63 | 0.53 | 119.99 | 119.99 | 119.05 | 3176 |
| 1731446940 | 119.15 | -0.24 | -0.20 | 119.39 | 120.67 | 119 | 3530 |
| 1731360540 | 119.39 | 0.34 | 0.29 | 118.89 | 121 | 117.05 | 3704 |
| 1731101400 | 119.05 | -0.3 | -0.25 | 119.69 | 121 | 119 | 1579 |
| 1731014940 | 119.35 | 0.85 | 0.72 | 118.6 | 123.49 | 118.53 | 3583 |
| 1730928600 | 118.5 | 0.19 | 0.16 | 118.31 | 119.89 | 118.01 | 2365 |
| 1730842200 | 118.31 | 0.3 | 0.25 | 118.85 | 118.87 | 118.01 | 2052 |
| 1730755800 | 118.01 | -0.05 | -0.04 | 116.94 | 118.9 | 116.54 | 8419 |
| 1730496600 | 118.06 | -188.94 | -61.54 | 116 | 119.28 | 116 | 7591 |
| 1730410200 | 307 | 2.65 | 0.87 | 304 | 307.51 | 304 | 4580 |
| 1730323800 | 304.35 | -1.14 | -0.37 | 304.41 | 304.49 | 302.75 | 1602 |
| 1730237340 | 305.49 | 4.44 | 1.47 | 303.44 | 305.5 | 301.39999 | 11330 |
