Hot Features
프리미엄
Fundo Invest Imobiliario Hotel Maxinvest (HTMX11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.82 | -1.78707224335 | 157.8 | 164.28 | 150.46 | 10527 | 157.62026274 | FU |
| 4 | -3.9 | -2.45468277946 | 158.88 | 178.88 | 150.46 | 9490 | 163.89226272 | FU |
| 12 | 0.88 | 0.571057754705 | 154.1 | 178.88 | 150.46 | 10490 | 158.02246098 | FU |
| 26 | -23.45 | -13.1424087878 | 178.43 | 209 | 150.46 | 7790 | 168.93999048 | FU |
| 52 | -18.42 | -10.6228373702 | 173.4 | 209 | 150.15 | 6886 | 170.25293648 | FU |
| 156 | 73.81 | 90.9326105704 | 81.17 | 209 | 73 | 5052 | 151.47372024 | FU |
| 260 | -10.02 | -6.07272727273 | 165 | 209 | 73 | 3982 | 142.47432176 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | -2.77 | -1.62 | 171 | 171.98 | 168.36 | 10971 |
| 1737581400 | 171.49 | 0 | 0.00 | 171.49 | 171.49 | 171.49 | 0 |
| 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 |
| 1733779740 | 153.19999 | 1.3 | 0.86 | 151.9 | 153.3 | 151.53 | 8188 |
| 1733520600 | 151.9 | 0.6 | 0.40 | 151.3 | 151.9 | 151.04 | 10675 |
| 1733434200 | 151.3 | 0 | 0.00 | 151.29 | 151.3 | 150.77 | 9737 |
| 1733347800 | 151.3 | -0.6 | -0.39 | 151.9 | 151.9 | 150.66 | 15260 |
| 1733261340 | 151.9 | -1.45 | -0.95 | 153.38999 | 153.4 | 151.15 | 15407 |
| 1733174940 | 153.35 | -2.11 | -1.36 | 154.44 | 154.99 | 152.8 | 11379 |
| 1732915740 | 155.46 | 0.98 | 0.63 | 154 | 155.46 | 153.63999 | 9150 |
| 1732829400 | 154.47999 | 0.58 | 0.38 | 154 | 154.47999 | 153.25 | 8944 |
| 1732743000 | 153.9 | -0.45 | -0.29 | 154.69999 | 154.75 | 153.61 | 15296 |
| 1732656600 | 154.35 | -0.2 | -0.13 | 154.54 | 154.55 | 153.6 | 17651 |
| 1732570140 | 154.55 | -0.45 | -0.29 | 155.5 | 155.99 | 154 | 12167 |
| 1732310940 | 155 | 0.19 | 0.12 | 154.8 | 155.35 | 154.08 | 11419 |
| 1732224600 | 154.81 | -0.01 | -0.01 | 155.16999 | 155.5 | 152.77 | 25477 |
| 1732051800 | 154.82 | -0.18 | -0.12 | 155 | 155.3 | 154.62 | 14776 |
| 1731965340 | 155 | 0.4 | 0.26 | 154.59 | 155 | 154.32 | 17607 |
| 1731619800 | 154.6 | -0.22 | -0.14 | 154.85 | 154.85 | 153.91 | 10602 |
| 1731533400 | 154.82 | 0.8 | 0.52 | 154.06 | 154.85 | 153.66999 | 8312 |
| 1731446940 | 154.02 | -0.08 | -0.05 | 154.1 | 154.99 | 153.63 | 9453 |
| 1731360540 | 154.1 | -4.9 | -3.08 | 158.8 | 158.97 | 154.01 | 18843 |
| 1731101400 | 159 | -1 | -0.63 | 160 | 161.91 | 154.72 | 23464 |
| 1731014940 | 160 | -22.65 | -12.40 | 165.31 | 169 | 160 | 32939 |
| 1730928600 | 182.65 | 2.47 | 1.37 | 180.18 | 183.88 | 180.15 | 6284 |
| 1730842200 | 180.18 | 4.18 | 2.38 | 177.76 | 181.8 | 176.11 | 7581 |
| 1730755800 | 176 | -9.51 | -5.13 | 188 | 188 | 176 | 17270 |
