Hot Features
프리미엄
Cshg Renda Urbana Fundo Investimento Imobiliario FII (HGRU11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.307560871422 | 117.05 | 117.05 | 115.8 | 45022 | 116.48665032 | FU |
| 4 | -5.71 | -4.66503267974 | 122.4 | 123.43 | 115.8 | 39925 | 118.82611144 | FU |
| 12 | -11.06 | -8.65753424658 | 127.75 | 128.37 | 115.8 | 34204 | 121.44375871 | FU |
| 26 | -14.02 | -10.7260347334 | 130.71 | 131 | 115.8 | 29453 | 124.51595104 | FU |
| 52 | -14.05 | -10.7465198103 | 130.74 | 140 | 115.8 | 27438 | 129.24062058 | FU |
| 156 | 7.99 | 7.35050597976 | 108.7 | 141.4 | 102.1 | 32340 | 123.54904286 | FU |
| 260 | -7.53 | -6.06182579295 | 124.22 | 144.3 | 80.02 | 38379 | 123.99454304 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731619800 | 116.76 | 0.81 | 0.70 | 116 | 117 | 115.96 | 52686 |
| 1731533400 | 115.95 | -0.49 | -0.42 | 116.8 | 116.8 | 115.8 | 37259 |
| 1731446940 | 116.44 | -0.21 | -0.18 | 116.65 | 117 | 116.43 | 43484 |
| 1731360540 | 116.65 | -0.33 | -0.28 | 117.05 | 117.05 | 116.65 | 46660 |
| 1731101400 | 116.98 | 0.03 | 0.03 | 117.01 | 117.61 | 116.8 | 46191 |
| 1731014940 | 116.95 | -0.28 | -0.24 | 117.23 | 118 | 116.94 | 35933 |
| 1730928600 | 117.23 | -0.77 | -0.65 | 117.99 | 118.48 | 117.2 | 44148 |
| 1730842200 | 118 | -1.14 | -0.96 | 119.14 | 119.15 | 117.71 | 75243 |
| 1730755800 | 119.14 | -0.34 | -0.28 | 119.49 | 120 | 118.71 | 52637 |
| 1730496600 | 119.48 | -1.46 | -1.21 | 120.62 | 120.92 | 119.19 | 60119 |
| 1730410200 | 120.94 | -1.89 | -1.54 | 122.83 | 123.08 | 120.53 | 34903 |
| 1730323800 | 122.83 | 0.53 | 0.43 | 122.85 | 123.37 | 122.1 | 28108 |
| 1730237340 | 122.3 | 0.5 | 0.41 | 121.8 | 122.9 | 121.52 | 25235 |
| 1730151000 | 121.8 | -0.52 | -0.43 | 122.3 | 123.43 | 121.8 | 31573 |
| 1729891800 | 122.32 | 1.14 | 0.94 | 121.16 | 122.77 | 121 | 26717 |
| 1729805400 | 121.18 | 0.88 | 0.73 | 120.25 | 121.5 | 119.53 | 30256 |
| 1729719000 | 120.3 | 0.05 | 0.04 | 120.5 | 121.65 | 119.11 | 35857 |
| 1729632600 | 120.25 | 0.24 | 0.20 | 120.44 | 121.44 | 119.98 | 18493 |
| 1729546140 | 120.01 | -2.41 | -1.97 | 122.4 | 122.4 | 119.95 | 33080 |
| 1729287000 | 122.42 | 1.52 | 1.26 | 121 | 122.42 | 120.64 | 21153 |
| 1729200540 | 120.9 | -0.95 | -0.78 | 121.91 | 122.49 | 120.75 | 22192 |
| 1729114140 | 121.85 | 0.55 | 0.45 | 121.2 | 121.98 | 121 | 19027 |
| 1729027740 | 121.3 | 0.9 | 0.75 | 120.4 | 121.75 | 120.4 | 24114 |
| 1728941340 | 120.4 | 1.61 | 1.36 | 118.79 | 120.54 | 118.79 | 23975 |
| 1728682200 | 118.79 | -1.05 | -0.88 | 119.21 | 120.48 | 118.22 | 34524 |
| 1728595740 | 119.84 | -0.81 | -0.67 | 120.46 | 120.6 | 119.15 | 39089 |
| 1728509400 | 120.65 | -0.57 | -0.47 | 120.8 | 121.22 | 120.05 | 24439 |
| 1728422940 | 121.22 | -0.19 | -0.16 | 121.46 | 121.92 | 120.8 | 20653 |
| 1728336600 | 121.41 | 0.82 | 0.68 | 120.59 | 121.72 | 120.59 | 25232 |
| 1728077400 | 120.59 | 0.21 | 0.17 | 120.21 | 120.98 | 120.21 | 25795 |
| 1727991000 | 120.38 | -1.24 | -1.02 | 121.4 | 121.61 | 120.17 | 63466 |
| 1727904540 | 121.62 | 0.97 | 0.80 | 120.66 | 122.75 | 120.59 | 66234 |
| 1727818200 | 120.65 | -0.88 | -0.72 | 121.53 | 122.95 | 120.15 | 68684 |
| 1727731800 | 121.53 | -0.47 | -0.39 | 122.08 | 122.55 | 121.53 | 38402 |
| 1727472600 | 122 | 0.08 | 0.07 | 122 | 122.59 | 121.62 | 37026 |
| 1727386140 | 121.92 | 0.05 | 0.04 | 121.95 | 122.74 | 121.01 | 38112 |
| 1727299740 | 121.87 | 0.22 | 0.18 | 122 | 122.68 | 121.7 | 26917 |
| 1727213400 | 121.65 | -0.55 | -0.45 | 122.38 | 122.95 | 121.44 | 37727 |
| 1727127000 | 122.2 | -0.01 | -0.01 | 123.05 | 123.73 | 121.81 | 59546 |
| 1726867800 | 122.21 | -1.87 | -1.51 | 124.2 | 124.7 | 122.21 | 72681 |
| 1726781400 | 124.08 | -0.09 | -0.07 | 124.17 | 125 | 123.8 | 25487 |
| 1726695000 | 124.17 | -0.35 | -0.28 | 124.52 | 124.89 | 123.8 | 34603 |
| 1726608600 | 124.52 | -0.07 | -0.06 | 124.59 | 124.96 | 124.25 | 28271 |
| 1726522200 | 124.59 | -1.11 | -0.88 | 125.22 | 125.77 | 124.5 | 34098 |
| 1726263000 | 125.7 | -0.29 | -0.23 | 125.89 | 125.99 | 125.1 | 31936 |
| 1726176540 | 125.99 | 0.46 | 0.37 | 125.7 | 125.99 | 125.5 | 15929 |
| 1726090140 | 125.53 | -0.3 | -0.24 | 125.95 | 126.01 | 125.51 | 22778 |
| 1726003740 | 125.83 | -0.06 | -0.05 | 125.75 | 126.15 | 125.75 | 19657 |
| 1725917400 | 125.89 | -0.23 | -0.18 | 126.12 | 126.33 | 125.6 | 26264 |
| 1725658200 | 126.12 | -0.11 | -0.09 | 126.43 | 126.5 | 125.99 | 19992 |
| 1725571800 | 126.23 | -0.07 | -0.06 | 126.24 | 126.61 | 125.96 | 23696 |
| 1725485400 | 126.3 | -0.4 | -0.32 | 126.7 | 126.79 | 126.08 | 26503 |
| 1725399000 | 126.7 | -0.03 | -0.02 | 126.8 | 126.8 | 126.27 | 26101 |
| 1725312600 | 126.73 | -1.05 | -0.82 | 127.56 | 127.56 | 126.6 | 24554 |
| 1725053400 | 127.78 | 0.51 | 0.40 | 127.5 | 127.8 | 127.49 | 27375 |
| 1724967000 | 127.27 | -0.33 | -0.26 | 127.6 | 127.98 | 127.1 | 18849 |
| 1724880600 | 127.6 | 0.02 | 0.02 | 127.58 | 128.16999 | 127.1 | 23200 |
| 1724794140 | 127.58 | -0.26 | -0.20 | 127.84 | 128.24 | 127.3 | 18385 |
| 1724707740 | 127.84 | 0.09 | 0.07 | 127.75 | 128.37 | 127.7 | 22779 |
| 1724448600 | 127.75 | 0.55 | 0.43 | 127.2 | 127.75 | 127.2 | 24901 |
| 1724362140 | 127.2 | -0.4 | -0.31 | 127.6 | 127.7 | 127.14 | 16986 |
| 1724275740 | 127.6 | 0.3 | 0.24 | 127.3 | 127.65 | 127.1 | 25562 |
| 1724189340 | 127.3 | -0.09 | -0.07 | 127.36 | 127.67 | 127.18 | 21924 |
| 1724102940 | 127.39 | 0.16 | 0.13 | 127.23 | 127.8 | 127.21 | 33272 |
