Hot Features
프리미엄
Fundo Invest Imobiliario Hotel Maxinvest (HTMX11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.77 | -3.17915222607 | 150.04 | 150.99 | 145.07 | 8869 | 146.7290021 | FU |
| 4 | -8.72 | -5.66270537048 | 153.99 | 153.99 | 145.07 | 9512 | 149.97177263 | FU |
| 12 | -9.42 | -6.08959855194 | 154.69 | 178.88 | 145.07 | 9443 | 157.37892825 | FU |
| 26 | -45.43 | -23.822758259 | 190.7 | 209 | 145.07 | 8799 | 163.9245147 | FU |
| 52 | -15.57 | -9.68042775429 | 160.84 | 209 | 145.07 | 6849 | 169.64048388 | FU |
| 156 | 68.27 | 88.6623376623 | 77 | 209 | 73 | 5264 | 151.86386074 | FU |
| 260 | -9.34 | -6.04100640321 | 154.61 | 209 | 73 | 4092 | 142.6262135 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 145.27 | 0.04 | 0.03 | 145.5 | 148.44999 | 145.13999 | 10388 |
| 1741296540 | 145.22999 | 0.03 | 0.02 | 145.55 | 145.9 | 145.08 | 9693 |
| 1741210140 | 145.19999 | -5.42 | -3.60 | 148.69999 | 148.69999 | 145.07 | 9461 |
| 1740778200 | 150.62 | 0.58 | 0.39 | 150.04 | 150.99 | 149.66 | 7452 |
| 1740691740 | 150.04 | -0.56 | -0.37 | 150.4 | 150.59 | 149.07 | 4959 |
| 1740605400 | 150.6 | 0.25 | 0.17 | 150.49 | 151 | 148.85 | 7998 |
| 1740519000 | 150.35 | 1.49 | 1.00 | 148.86 | 150.35 | 148.61 | 11550 |
| 1740432540 | 148.86 | -2.13 | -1.41 | 151 | 151.43 | 148.75 | 9668 |
| 1740173400 | 150.99 | 2.09 | 1.40 | 148.99 | 150.99 | 148.6 | 8079 |
| 1740087000 | 148.9 | -0.04 | -0.03 | 148.62 | 149.69999 | 148.16 | 7534 |
| 1740000540 | 148.94 | -0.39 | -0.26 | 149.19999 | 149.88 | 148.5 | 9862 |
| 1739914140 | 149.33 | -1.5 | -0.99 | 151.4 | 151.4 | 148.03 | 16340 |
| 1739827800 | 150.83 | -1.17 | -0.77 | 151.16999 | 151.99 | 150.8 | 11095 |
| 1739568600 | 152 | -1.4 | -0.91 | 153.33 | 153.33 | 151.33 | 10332 |
| 1739482140 | 153.4 | 2.43 | 1.61 | 150.97 | 153.4 | 150.22 | 5576 |
| 1739395740 | 150.97 | 0.87 | 0.58 | 150.1 | 150.97 | 149.91 | 4723 |
| 1739309400 | 150.1 | -1.7 | -1.12 | 152.46 | 152.46 | 149.72 | 15332 |
| 1739222940 | 151.8 | -1.31 | -0.86 | 153.13 | 153.88 | 151.13 | 12327 |
| 1738963800 | 153.11 | -0.89 | -0.58 | 153.99 | 153.99 | 152.78 | 9239 |
| 1738877340 | 154 | -1.15 | -0.74 | 154.97 | 154.97 | 153.18 | 6521 |
| 1738790940 | 155.15 | 0.17 | 0.11 | 154.97999 | 155.25 | 154.01 | 7371 |
| 1738704600 | 154.97999 | 0.26 | 0.17 | 154.72999 | 155.4 | 153.55 | 10586 |
| 1738618200 | 154.72 | -3.28 | -2.08 | 157.49 | 157.49 | 150.46 | 13105 |
| 1738358940 | 158 | -1 | -0.63 | 159.15 | 160.69999 | 158 | 9504 |
| 1738272540 | 159 | -0.93 | -0.58 | 160 | 160.87 | 158 | 8967 |
| 1738186200 | 159.93 | 1.93 | 1.22 | 158 | 164.28 | 157.88 | 7269 |
| 1738099740 | 158 | 0.2 | 0.13 | 157.8 | 159.94999 | 156.27 | 13792 |
| 1738013340 | 157.8 | -2.37 | -1.48 | 162.72 | 162.72 | 157.52 | 14529 |
| 1737754200 | 160.16999 | -8.55 | -5.07 | 168.7 | 168.7 | 160.16999 | 17287 |
| 1737667740 | 168.72 | -1.98 | -1.16 | 171 | 171.98 | 168.36 | 10971 |
| 1737581400 | 170.7 | -0.79 | -0.46 | 172.45 | 172.49 | 170.69 | 7806 |
| 1737495000 | 171.49 | -1.01 | -0.59 | 172.5 | 173.04 | 171.49 | 3543 |
| 1737408600 | 172.5 | 1.01 | 0.59 | 172 | 173.98 | 171.53 | 6898 |
| 1737149400 | 171.49 | -2.17 | -1.25 | 173.66 | 175 | 171.49 | 11028 |
| 1737062940 | 173.66 | 0.06 | 0.03 | 173.6 | 178.88 | 173.6 | 8102 |
| 1736976540 | 173.6 | 2.11 | 1.23 | 171.58 | 173.87 | 171.58 | 5130 |
| 1736890140 | 171.49 | -0.29 | -0.17 | 173.75 | 174.96 | 171.49 | 6585 |
| 1736803740 | 171.78 | 3.99 | 2.38 | 167.8 | 173.57 | 167.8 | 11661 |
| 1736544540 | 167.79 | 2.4 | 1.45 | 167.05 | 168.5 | 165.4 | 6331 |
| 1736458140 | 165.38999 | 4.38 | 2.72 | 161.9 | 165.99 | 161.16999 | 9031 |
| 1736371740 | 161.01 | 0.21 | 0.13 | 161.85 | 161.87 | 161.01 | 9743 |
| 1736285400 | 160.8 | 2.01 | 1.27 | 158.88 | 160.93 | 158.58 | 6829 |
| 1736198940 | 158.79 | 1.19 | 0.76 | 157.69999 | 158.88 | 157.69999 | 6376 |
| 1735939740 | 157.6 | 0.03 | 0.02 | 157.57 | 157.63999 | 157.04 | 7707 |
| 1735853400 | 157.57 | -1.27 | -0.80 | 157.82 | 157.87 | 155.01 | 9372 |
| 1735594200 | 158.84 | 0.24 | 0.15 | 158.6 | 158.9 | 158.05 | 8581 |
| 1735334940 | 158.6 | -0.09 | -0.06 | 158.72 | 158.84 | 158.44999 | 8588 |
| 1735248540 | 158.69 | 0.49 | 0.31 | 158.19999 | 158.69999 | 157.8 | 21310 |
| 1734989340 | 158.19999 | 0.3 | 0.19 | 157.9 | 158.44999 | 157.01 | 14589 |
| 1734730200 | 157.9 | 1.01 | 0.64 | 156.88999 | 157.94 | 156.8 | 8629 |
| 1734643800 | 156.88999 | -0.41 | -0.26 | 157.29 | 157.5 | 156.5 | 6237 |
| 1734557400 | 157.3 | 0.98 | 0.63 | 156.97999 | 157.3 | 156.33 | 5464 |
| 1734470940 | 156.32 | -0.68 | -0.43 | 157 | 157.5 | 155.58 | 6328 |
| 1734384540 | 157 | 1.19 | 0.76 | 156 | 159.21 | 156 | 16759 |
| 1734125340 | 155.81 | 1.31 | 0.85 | 154.69 | 155.87 | 154.19999 | 6155 |
| 1734039000 | 154.5 | 0.13 | 0.08 | 154.37 | 154.69999 | 154 | 7117 |
| 1733952540 | 154.37 | 0.4 | 0.26 | 153.5 | 154.38999 | 153.15 | 4573 |
| 1733866140 | 153.97 | 0.77 | 0.50 | 153.3 | 153.97 | 152.8 | 6392 |
