Hot Features
프리미엄
Hsi Renda Imobiliaria - Fundo DE Investimento Imobiliario (HSRE11)
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 | 3.64 | 3.822726318 | 95.22 | 102 | 95.14 | 91355 | 97.00483218 | FU |
| 4 | 2.86 | 2.97916666667 | 96 | 102 | 94.01 | 37770 | 96.75956433 | FU |
| 12 | -0.96 | -0.961731116009 | 99.82 | 104 | 94.01 | 24594 | 97.47030558 | FU |
| 26 | -10.14 | -9.30275229358 | 109 | 109 | 94.01 | 16416 | 99.68343241 | FU |
| 52 | -4.87 | -4.6948809409 | 103.73 | 122.4 | 94.01 | 23147 | 104.28972044 | FU |
| 156 | -0.14 | -0.141414141414 | 99 | 122.4 | 83.85 | 19002 | 103.20278328 | FU |
| 260 | 11.8 | 13.5538708936 | 87.06 | 122.4 | 83 | 20028 | 101.65464558 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730237340 | 95.99 | 0 | 0.00 | 95.51 | 96 | 95.5 | 48 |
| 1730151000 | 95.99 | 0 | 0.00 | 95.99 | 95.99 | 95.99 | 0 |
| 1729891800 | 95.99 | -1.66 | -1.70 | 96 | 96 | 95.99 | 23 |
| 1729805400 | 97.65 | 1.59 | 1.66 | 96 | 97.65 | 95.42 | 109938 |
| 1729719000 | 96.06 | 0.06 | 0.06 | 96.01 | 97.69 | 96.01 | 351 |
| 1729632600 | 96 | 0 | 0.00 | 95.99 | 96 | 95.99 | 47 |
| 1729546140 | 96 | -0.99 | -1.02 | 97.96 | 97.96 | 95.05 | 115 |
| 1729287000 | 96.99 | 0.99 | 1.03 | 97.49 | 97.49 | 95.37 | 1192 |
| 1729200540 | 96 | 0.1 | 0.10 | 96 | 96 | 95.36 | 163 |
| 1729114140 | 95.9 | -1.35 | -1.39 | 95.4 | 96 | 95.4 | 123 |
| 1729027740 | 97.25 | 1.26 | 1.31 | 95.04 | 99.57 | 95 | 263224 |
| 1728941340 | 95.99 | -0.01 | -0.01 | 96.72 | 96.72 | 95.04 | 3 |
| 1728682200 | 96 | 0 | 0.00 | 96.05 | 96.05 | 95.04 | 8362 |
| 1728595740 | 96 | 0 | 0.00 | 95.16 | 96 | 95.02 | 26 |
| 1728509400 | 96 | 0 | 0.00 | 95.15 | 96 | 95.15 | 26 |
| 1728422940 | 96 | -4 | -4.00 | 98.68 | 98.68 | 95.98 | 117 |
| 1728336600 | 100 | 1.17 | 1.18 | 96.85 | 102.96 | 96.85 | 1554 |
| 1728077400 | 98.83 | 2.83 | 2.95 | 96.73 | 98.84 | 95.29 | 131 |
| 1727991000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 20811 |
| 1727904540 | 96 | 1 | 1.05 | 97.43 | 97.43 | 96 | 9 |
| 1727818200 | 95 | -1 | -1.04 | 97 | 97 | 95 | 42 |
| 1727731800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 35 |
| 1727472600 | 96 | -8 | -7.69 | 101.92 | 101.92 | 95.99 | 2548 |
| 1727386140 | 104 | 2.2 | 2.16 | 101.8 | 104 | 101.8 | 7 |
| 1727299740 | 101.8 | 3.24 | 3.29 | 98 | 101.99 | 95.01 | 142763 |
| 1727213400 | 98.56 | 0 | 0.00 | 98.82 | 98.82 | 98.56 | 4 |
| 1727127000 | 98.56 | 0.69 | 0.71 | 96.11 | 99.8 | 96.11 | 32 |
| 1726867800 | 97.87 | 1.87 | 1.95 | 98.32 | 98.32 | 95.9 | 124 |
| 1726781400 | 96 | -2.7 | -2.74 | 98.44 | 98.7 | 96 | 607 |
| 1726695000 | 98.7 | 0.83 | 0.85 | 96 | 98.85 | 96 | 1467 |
| 1726608600 | 97.87 | -1.95 | -1.95 | 98.74 | 99.58 | 96 | 3360 |
| 1726522200 | 99.82 | 0.51 | 0.51 | 99.31 | 99.82 | 98.09 | 370 |
| 1726263000 | 99.31 | 1.31 | 1.34 | 98.1 | 99.31 | 97.11 | 216 |
| 1726176540 | 98 | -2 | -2.00 | 98.8 | 99.99 | 97.99 | 63739 |
| 1726090140 | 100 | 0 | 0.00 | 100 | 100 | 100 | 8 |
| 1726003740 | 100 | -0.1 | -0.10 | 100 | 100 | 100 | 100 |
| 1725917400 | 100.1 | 0.1 | 0.10 | 99.82 | 100.1 | 98.97 | 1667 |
| 1725658200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1725571800 | 100 | 0 | 0.00 | 100.99 | 100.99 | 99.99 | 12 |
| 1725485400 | 100 | 0 | 0.00 | 101 | 101 | 98.94 | 111 |
| 1725399000 | 100 | 0.01 | 0.01 | 100 | 100 | 99.99 | 10 |
| 1725312600 | 99.99 | -1.98 | -1.94 | 100 | 100 | 99.99 | 15109 |
| 1725053400 | 101.97 | 1.97 | 1.97 | 100.99 | 101.97 | 100 | 170 |
