Hot Features
프리미엄
Cshg Prime Offices - Fundo DE Investimento Imobiliario - FII (HGPO11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.47 | 3.7318417098 | 119.78 | 124.98 | 119.06 | 5776 | 122.24245499 | FU |
| 4 | -170.24 | -57.8084145472 | 294.49 | 307.51 | 116 | 4428 | 180.73550659 | FU |
| 12 | -176.75 | -58.7209302326 | 301 | 307.51 | 116 | 3317 | 249.84515793 | FU |
| 26 | -184.38 | -59.7414379678 | 308.63 | 314.93 | 116 | 3179 | 280.26119929 | FU |
| 52 | -149.84 | -54.6681746871 | 274.09 | 315.68 | 116 | 2898 | 287.02547681 | FU |
| 156 | -104.75 | -45.7423580786 | 229 | 315.68 | 116 | 2530 | 270.08187046 | FU |
| 260 | -79.75 | -39.0931372549 | 204 | 315.68 | 116 | 2330 | 250.86368535 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730151000 | 301.05 | -0.89 | -0.29 | 297.5 | 303 | 297.5 | 4422 |
| 1729891800 | 301.94 | 5.42 | 1.83 | 301.94 | 301.94 | 300 | 2089 |
| 1729805400 | 296.52 | -3.98 | -1.32 | 294.49 | 302.5 | 294.49 | 2360 |
| 1729719000 | 300.5 | -0.55 | -0.18 | 301.05 | 303.31 | 300.05 | 5499 |
| 1729632600 | 301.05 | -1.8 | -0.59 | 303.49 | 303.49 | 300.82 | 4754 |
| 1729546140 | 302.85 | 1.35 | 0.45 | 301.48 | 303.5 | 300.82 | 1770 |
| 1729287000 | 301.5 | 0.95 | 0.32 | 300.61 | 302 | 300.5 | 2329 |
| 1729200540 | 300.55 | -0.06 | -0.02 | 300.61 | 300.61 | 299.99 | 7769 |
| 1729114140 | 300.61 | 0.51 | 0.17 | 300.48 | 301.77999 | 300.1 | 1778 |
| 1729027740 | 300.1 | 0.09 | 0.03 | 300 | 301 | 300 | 4513 |
| 1728941340 | 300.01 | -0.37 | -0.12 | 300.38 | 300.38 | 299.13 | 2626 |
| 1728682200 | 300.38 | 0.24 | 0.08 | 299.98 | 301.13 | 299.98 | 5544 |
| 1728595740 | 300.14 | 5.14 | 1.74 | 298.14999 | 301.8 | 298.14 | 5161 |
| 1728509400 | 295 | -5.01 | -1.67 | 300.02 | 302 | 295 | 12556 |
| 1728422940 | 300.01 | 0.01 | 0.00 | 301.45 | 304.89999 | 300 | 8997 |
| 1728336600 | 300 | 1.3 | 0.44 | 295.01 | 305 | 295 | 6538 |
| 1728077400 | 298.7 | 0.69 | 0.23 | 295.27 | 298.7 | 295.27 | 1758 |
| 1727991000 | 298.01 | 2.74 | 0.93 | 296.01 | 299.3 | 293.20999 | 3975 |
| 1727904540 | 295.27 | 1.95 | 0.66 | 293.31 | 299 | 292.39 | 3240 |
| 1727818200 | 293.32 | -3.44 | -1.16 | 292.73 | 294.74 | 292.73 | 3236 |
| 1727731800 | 296.76 | 2.73 | 0.93 | 294 | 297 | 292.69 | 677 |
| 1727472600 | 294.02999 | -0.93 | -0.32 | 299.77999 | 299.77999 | 292.8 | 824 |
| 1727386140 | 294.95999 | -1.01 | -0.34 | 294.31 | 300 | 289.02 | 1592 |
| 1727299740 | 295.97 | 4.27 | 1.46 | 291 | 295.97 | 288.92 | 1225 |
| 1727213400 | 291.7 | -3.95 | -1.34 | 295.64999 | 295.73 | 289.05 | 2291 |
| 1727127000 | 295.64999 | -0.27 | -0.09 | 295.91 | 297.77 | 295.05 | 2749 |
| 1726867800 | 295.92 | -2.98 | -1.00 | 298.87 | 299.2 | 295.92 | 602 |
| 1726781400 | 298.89999 | 0.21 | 0.07 | 298.69 | 299.95999 | 298 | 2048 |
| 1726695000 | 298.69 | -0.49 | -0.16 | 299.18 | 300 | 298.25 | 2073 |
| 1726608600 | 299.18 | -0.48 | -0.16 | 300.05 | 300.79 | 298.55 | 857 |
| 1726522200 | 299.66 | 0.15 | 0.05 | 299.52999 | 300.8 | 299 | 1001 |
| 1726263000 | 299.51 | -0.24 | -0.08 | 299.75 | 301.24 | 298.49 | 1709 |
| 1726176540 | 299.75 | 0.41 | 0.14 | 299.1 | 300.44 | 299.1 | 1113 |
| 1726090140 | 299.33999 | 1.19 | 0.40 | 299.14999 | 299.39 | 298.5 | 739 |
| 1726003740 | 298.14999 | 0.1 | 0.03 | 298.66 | 300.49 | 298.08 | 1735 |
| 1725917400 | 298.05 | -2.74 | -0.91 | 299.16 | 300.67 | 298.04 | 999 |
| 1725658200 | 300.79 | -0.39 | -0.13 | 301.44 | 302.49 | 299.61 | 949 |
| 1725571800 | 301.18 | 1.12 | 0.37 | 299.64 | 301.20999 | 299.04 | 891 |
| 1725485400 | 300.06 | -0.99 | -0.33 | 302.1 | 302.5 | 300.02 | 3274 |
| 1725399000 | 301.05 | -0.23 | -0.08 | 302.70999 | 302.70999 | 300.16 | 1167 |
| 1725312600 | 301.27999 | -1.72 | -0.57 | 300.8 | 302.77999 | 299.58999 | 903 |
| 1725053400 | 303 | 0.2 | 0.07 | 301.1 | 303.02 | 301.1 | 338 |
| 1724967000 | 302.8 | 1.8 | 0.60 | 301 | 303.5 | 301 | 892 |
| 1724880600 | 301 | -1.3 | -0.43 | 302.27999 | 302.27999 | 301 | 772 |
| 1724794140 | 302.3 | 1.08 | 0.36 | 300.5 | 302.3 | 300.02 | 3137 |
| 1724707740 | 301.22 | -0.06 | -0.02 | 300.3 | 302.89 | 300.3 | 2204 |
| 1724448600 | 301.27999 | 1.03 | 0.34 | 300.26 | 301.42 | 300.25 | 2584 |
| 1724362140 | 300.25 | 0 | 0.00 | 300.23 | 300.74 | 300.01 | 853 |
