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 | -1.75 | -1.54853552783 | 113.01 | 113.79 | 111.15 | 35997 | 112.86781601 | FU |
| 4 | -5.74 | -4.90598290598 | 117 | 117.48 | 111.15 | 33755 | 114.22416115 | FU |
| 12 | -6.73 | -5.70387320959 | 117.99 | 119.5 | 107.47 | 54320 | 113.91493356 | FU |
| 26 | -17.4 | -13.5240167884 | 128.66 | 128.88 | 107.47 | 40948 | 118.09234029 | FU |
| 52 | -26.76 | -19.3884944211 | 138.02 | 139.94 | 107.47 | 32997 | 123.44073499 | FU |
| 156 | -3.54 | -3.08362369338 | 114.8 | 141.4 | 107.47 | 33320 | 123.43303759 | FU |
| 260 | -24.15 | -17.834724171 | 135.41 | 141.4 | 80.02 | 38312 | 122.81896912 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 111.26 | -0.95 | -0.85 | 112.21 | 112.44 | 111.22 | 35121 |
| 1738099740 | 112.21 | -0.65 | -0.58 | 112.79 | 113.59 | 111.15 | 45885 |
| 1738013340 | 112.86 | -0.93 | -0.82 | 113.69 | 113.69 | 112.01 | 36822 |
| 1737754200 | 113.79 | 0.97 | 0.86 | 112.9 | 113.79 | 112.58 | 34435 |
| 1737667740 | 112.82 | -0.18 | -0.16 | 113.01 | 113.28 | 112.56 | 26847 |
| 1737581400 | 113 | 0 | 0.00 | 113 | 113.49 | 112.83 | 27385 |
| 1737495000 | 113 | -0.01 | -0.01 | 113 | 113.38 | 112.7 | 26971 |
| 1737408600 | 113.01 | -0.97 | -0.85 | 113.98 | 114 | 112.72 | 36860 |
| 1737149400 | 113.98 | -0.99 | -0.86 | 114.2 | 114.3 | 112.42 | 56518 |
| 1737062940 | 114.97 | -0.03 | -0.03 | 115 | 115.85 | 114.21 | 30918 |
| 1736976540 | 115 | 1.45 | 1.28 | 113.71 | 115 | 113.71 | 34005 |
| 1736890140 | 113.55 | -0.94 | -0.82 | 114.48 | 114.48 | 113.5 | 27943 |
| 1736803740 | 114.49 | 0.59 | 0.52 | 114.09 | 114.67 | 113.39 | 35798 |
| 1736544540 | 113.9 | -0.24 | -0.21 | 114.14 | 114.64 | 113.8 | 22866 |
| 1736458140 | 114.14 | 0.68 | 0.60 | 113.6 | 114.92 | 113.27 | 27355 |
| 1736371740 | 113.46 | -2.54 | -2.19 | 116.1 | 116.24 | 113.46 | 37933 |
| 1736285400 | 116 | -0.92 | -0.79 | 116.93 | 117.3 | 115.72 | 29729 |
| 1736198940 | 116.92 | 0.6 | 0.52 | 116.32 | 117.47 | 116.07 | 34266 |
| 1735939740 | 116.32 | -0.33 | -0.28 | 116.65 | 117.48 | 115.9 | 33840 |
| 1735853400 | 116.65 | -1.28 | -1.09 | 117 | 117.07 | 115.36 | 28591 |
| 1735594200 | 117.93 | 0.03 | 0.03 | 118.24 | 119.5 | 117.52 | 46897 |
| 1735334940 | 117.9 | 0.9 | 0.77 | 117.58 | 119.5 | 116.82 | 55071 |
| 1735248540 | 117 | 1.9 | 1.65 | 115.5 | 117.05 | 115.3 | 47117 |
| 1734989340 | 115.1 | 1.75 | 1.54 | 113.3 | 115.91 | 113.12 | 75818 |
| 1734730200 | 113.35 | 5.1 | 4.71 | 108.6 | 113.99 | 108.6 | 299139 |
| 1734643800 | 108.25 | -0.44 | -0.40 | 108.69 | 108.79 | 107.47 | 64453 |
| 1734557400 | 108.69 | -0.41 | -0.38 | 109.1 | 109.64 | 108.6 | 48353 |
| 1734470940 | 109.1 | -1.15 | -1.04 | 110.26 | 110.99 | 108.97 | 68775 |
| 1734384540 | 110.25 | -0.74 | -0.67 | 110.65 | 111.26 | 110 | 70248 |
| 1734125340 | 110.99 | 1.06 | 0.96 | 109.93 | 113 | 109.93 | 60784 |
| 1734039000 | 109.93 | -1.42 | -1.28 | 111.3 | 113.11 | 109.6 | 76854 |
| 1733952540 | 111.35 | 0.01 | 0.01 | 111.34 | 112.56 | 110.49 | 39330 |
| 1733866140 | 111.34 | -1.62 | -1.43 | 112.96 | 112.96 | 111.11 | 36707 |
| 1733779740 | 112.96 | -0.44 | -0.39 | 113.35 | 114 | 111.99 | 61428 |
| 1733520600 | 113.4 | 3.78 | 3.45 | 109.62 | 113.91 | 109.62 | 98340 |
| 1733434200 | 109.62 | -1.38 | -1.24 | 111 | 112.12 | 108.18 | 85503 |
| 1733347800 | 111 | -1.38 | -1.23 | 112.7 | 113.5 | 110.8 | 61167 |
| 1733261340 | 112.38 | -1.26 | -1.11 | 113.64 | 114 | 112.07 | 53294 |
| 1733174940 | 113.64 | -1.88 | -1.63 | 115.52 | 116.11 | 113.4 | 131389 |
| 1732915740 | 115.52 | -0.01 | -0.01 | 115.55 | 116.28 | 114.5 | 51855 |
| 1732829400 | 115.53 | -0.45 | -0.39 | 115.89 | 115.96 | 114.75 | 72137 |
| 1732743000 | 115.98 | -0.52 | -0.45 | 116.85 | 117.41 | 115.75 | 57597 |
| 1732656600 | 116.5 | -0.12 | -0.10 | 116.72 | 117.98 | 116.5 | 57680 |
| 1732570140 | 116.62 | -0.14 | -0.12 | 116.76 | 117.52 | 116.6 | 58600 |
| 1732310940 | 116.76 | -0.14 | -0.12 | 116.9 | 117.28 | 116.52 | 58292 |
| 1732224600 | 116.9 | 0.42 | 0.36 | 116.75 | 116.9 | 116.31 | 47089 |
| 1732051800 | 116.48 | 0.09 | 0.08 | 116.5 | 116.8 | 116.25 | 34543 |
| 1731965340 | 116.39 | -0.37 | -0.32 | 116.79 | 116.98 | 116.3 | 46570 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
