Hot Features
프리미엄
Hsi Renda Imobiliaria - Fundo DE Investimento Imobiliario (HSRE11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 0.427138174233 | 100.67 | 102.5 | 100 | 112712 | 101.17246956 | FU |
| 4 | -1.93 | -1.87324080365 | 103.03 | 103.03 | 93.02 | 53162 | 101.66115289 | FU |
| 12 | 5.5 | 5.75313807531 | 95.6 | 103.03 | 93.02 | 44243 | 99.77946942 | FU |
| 26 | 1.1 | 1.1 | 100 | 104 | 93.02 | 27172 | 99.35676545 | FU |
| 52 | -4.88 | -4.60464238536 | 105.98 | 122.4 | 93.02 | 22740 | 102.73472068 | FU |
| 156 | 2.1 | 2.12121212121 | 99 | 122.4 | 91.05 | 20698 | 103.1191731 | FU |
| 260 | 14.04 | 16.1268090972 | 87.06 | 122.4 | 83 | 21211 | 101.61622543 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 101.1 | 0 | 0.00 | 101.08 | 101.1 | 100.19 | 178023 |
| 1738099740 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.09 | 177974 |
| 1738013340 | 101.1 | 0 | 0.00 | 101.09 | 101.1 | 101.09 | 178187 |
| 1737754200 | 101.1 | -1.4 | -1.37 | 101.55 | 101.56 | 100 | 202 |
| 1737667740 | 102.5 | 0.05 | 0.05 | 100.67 | 102.5 | 100.01 | 29172 |
| 1737581400 | 102.45 | 0 | 0.00 | 102.45 | 102.45 | 102.45 | 0 |
| 1737495000 | 102.45 | -0.05 | -0.05 | 102.49 | 102.49 | 100 | 278 |
| 1737408600 | 102.5 | 0 | 0.00 | 100.45 | 102.5 | 100.01 | 227 |
| 1737149400 | 102.5 | 1.17 | 1.15 | 100 | 102.5 | 100 | 82 |
| 1737062940 | 101.33 | -1.18 | -1.15 | 102.5 | 102.5 | 100.1 | 290 |
| 1736976540 | 102.51 | 0.01 | 0.01 | 102.5 | 102.51 | 101.26 | 177983 |
| 1736890140 | 102.5 | 0 | 0.00 | 101.49 | 102.5 | 100.79 | 19545 |
| 1736803740 | 102.5 | 0.77 | 0.76 | 102.49 | 102.5 | 93.02 | 16653 |
| 1736544540 | 101.73 | 0.21 | 0.21 | 101.73 | 101.73 | 101.73 | 19042 |
| 1736458140 | 101.52 | -0.69 | -0.68 | 101.29 | 102.51 | 101.13 | 35182 |
| 1736371740 | 102.21 | 0.37 | 0.36 | 102.48 | 102.51 | 100.55 | 177060 |
| 1736285400 | 101.84 | -0.04 | -0.04 | 99.84 | 102.22 | 99.84 | 81 |
| 1736198940 | 101.88 | 0.21 | 0.21 | 102.69 | 103.02 | 100 | 76 |
| 1735939740 | 101.67 | -1.35 | -1.31 | 103.02 | 103.02 | 101.66 | 3 |
| 1735853400 | 103.02 | 1.04 | 1.02 | 103.03 | 103.03 | 103.02 | 14 |
| 1735594200 | 101.98 | 0.01 | 0.01 | 101.98 | 101.98 | 100.04 | 81261 |
| 1735334940 | 101.97 | 0 | 0.00 | 101.97 | 101.97 | 101.97 | 3 |
| 1735248540 | 101.97 | 0.07 | 0.07 | 101.98 | 101.98 | 99 | 19642 |
| 1734989340 | 101.9 | -0.07 | -0.07 | 101.94 | 101.98 | 100.6 | 110244 |
| 1734730200 | 101.97 | 0.98 | 0.97 | 99.94 | 102 | 99.5 | 185 |
| 1734643800 | 100.99 | 1 | 1.00 | 98.12 | 100.99 | 98.12 | 7 |
| 1734557400 | 99.99 | 0.99 | 1.00 | 98.77 | 100 | 97.5 | 143695 |
| 1734470940 | 99 | 3.01 | 3.14 | 95.97 | 99 | 95.85 | 26 |
| 1734384540 | 95.99 | 0.09 | 0.09 | 95.99 | 95.99 | 94.78 | 32 |
| 1734125340 | 95.9 | -0.09 | -0.09 | 95.9 | 95.9 | 95.9 | 2 |
| 1734038940 | 95.99 | 0 | 0.00 | 95.99 | 95.99 | 95.99 | 0 |
| 1733952540 | 95.99 | 0.01 | 0.01 | 95.99 | 95.99 | 95.99 | 3 |
| 1733866140 | 95.98 | -0.01 | -0.01 | 95.61 | 95.98 | 95.61 | 16 |
| 1733779740 | 95.99 | 0 | 0.00 | 95.73 | 95.99 | 94.27 | 132 |
| 1733520600 | 95.99 | 0.01 | 0.01 | 95.98 | 95.99 | 95.98 | 14 |
| 1733434200 | 95.98 | 0 | 0.00 | 95.98 | 95.98 | 95.98 | 0 |
| 1733347800 | 95.98 | 0 | 0.00 | 95.98 | 95.98 | 95.98 | 140653 |
| 1733261340 | 95.98 | -0.01 | -0.01 | 96 | 96 | 94.64 | 8553 |
| 1733174940 | 95.99 | -2.87 | -2.90 | 95.99 | 95.99 | 95.88 | 8269 |
| 1732915740 | 98.86 | -0.14 | -0.14 | 99.09 | 102 | 95.14 | 66855 |
| 1732829400 | 99 | 0.01 | 0.01 | 96 | 99 | 95.99 | 730 |
| 1732743000 | 98.99 | 1.99 | 2.05 | 96 | 98.99 | 96 | 376 |
| 1732656600 | 97 | 0.01 | 0.01 | 96 | 97 | 95.99 | 177457 |
| 1732570140 | 96.99 | -0.01 | -0.01 | 95.22 | 99 | 95.22 | 101 |
| 1732310940 | 97 | 1 | 1.04 | 95.22 | 100 | 95.15 | 278113 |
| 1732224600 | 96 | -0.07 | -0.07 | 97.04 | 97.04 | 96 | 1166 |
| 1732051800 | 96.07 | 0.07 | 0.07 | 95.25 | 96.07 | 95.25 | 15 |
| 1731965340 | 96 | 0 | 0.00 | 96.34 | 99.56 | 95.16 | 135 |
| 1731619800 | 96 | 0 | 0.00 | 96.01 | 96.33 | 95.2 | 20026 |
| 1731533400 | 96 | 0 | 0.00 | 96 | 96 | 95.03 | 15 |
| 1731446940 | 96 | -1.93 | -1.97 | 98.5 | 99.99 | 94.01 | 100096 |
| 1731360540 | 97.93 | 0 | 0.00 | 97.93 | 97.93 | 97.93 | 0 |
| 1731101340 | 97.93 | 0 | 0.00 | 97.93 | 97.93 | 97.93 | 0 |
| 1731014940 | 97.93 | 1.94 | 2.02 | 95.6 | 99.93 | 95.23 | 16 |
| 1730928600 | 95.99 | -0.01 | -0.01 | 95.06 | 95.99 | 95.06 | 4 |
| 1730842200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 1 |
| 1730755800 | 96 | 0 | 0.00 | 95.5 | 96 | 94.87 | 26048 |
| 1730496600 | 96 | 0 | 0.00 | 96 | 96 | 95.99 | 16 |
| 1730410200 | 96 | -0.01 | -0.01 | 100 | 100 | 95.88 | 100242 |
| 1730323800 | 96.01 | 0.02 | 0.02 | 96.01 | 102 | 96 | 183 |
