Hot Features
프리미엄
Fundo Invest Imobiliario Hotel Maxinvest (HTMX11)
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 | 0.41 | 0.265217672553 | 154.59 | 155.5 | 152.77 | 19287 | 154.87037141 | FU |
| 4 | -34.95 | -18.3995788365 | 189.95 | 192 | 152.77 | 12095 | 163.35733851 | FU |
| 12 | -34.98 | -18.4124644699 | 189.98 | 209 | 152.77 | 7285 | 177.85533242 | FU |
| 26 | -24 | -13.4078212291 | 179 | 209 | 152.77 | 5651 | 179.43452398 | FU |
| 52 | -14.95 | -8.79670491321 | 169.95 | 209 | 140.03 | 7566 | 174.06530149 | FU |
| 156 | 67.9 | 77.9563719862 | 87.1 | 209 | 73 | 4481 | 149.12497865 | FU |
| 260 | -27.31 | -14.9799791564 | 182.31 | 209 | 73 | 3701 | 141.92941634 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496600 | 185.51 | -4.49 | -2.36 | 188.26 | 189.99 | 185.51 | 4135 |
| 1730410200 | 190 | -1.35 | -0.71 | 192 | 192 | 188 | 5108 |
| 1730323800 | 191.35 | 0.64 | 0.34 | 190.5 | 191.89 | 190.04 | 4318 |
| 1730237340 | 190.71 | -0.49 | -0.26 | 191.19 | 191.5 | 189.71 | 3828 |
| 1730151000 | 191.2 | 1.22 | 0.64 | 189.39 | 191.99 | 188.01 | 3942 |
| 1729891800 | 189.98 | -1.02 | -0.53 | 189.95 | 189.98 | 187.92 | 3766 |
| 1729805400 | 191 | 2.3 | 1.22 | 188.7 | 191.1 | 185.37 | 7824 |
| 1729719000 | 188.7 | -0.29 | -0.15 | 188.99 | 190.5 | 186.48 | 6752 |
| 1729632600 | 188.99 | 1.51 | 0.81 | 187.48 | 188.99 | 186.6 | 4187 |
| 1729546140 | 187.48 | -0.5 | -0.27 | 188.99 | 188.99 | 186.06 | 3807 |
| 1729287000 | 187.98 | 1.58 | 0.85 | 188 | 189.84 | 186.41 | 3689 |
| 1729200540 | 186.4 | -3.57 | -1.88 | 188.19 | 188.19 | 185.53 | 5287 |
| 1729114140 | 189.97 | 1.04 | 0.55 | 188.5 | 192 | 185.51 | 8479 |
| 1729027740 | 188.93 | -6.23 | -3.19 | 180 | 189.5 | 180 | 16836 |
| 1728941340 | 195.16 | 0.15 | 0.08 | 196.97 | 197.69 | 195.01 | 3557 |
| 1728682200 | 195.01 | -0.96 | -0.49 | 195.96 | 198.57 | 194 | 3771 |
| 1728595740 | 195.97 | -0.03 | -0.02 | 195.97 | 196 | 194.61 | 2713 |
| 1728509400 | 196 | 2.27 | 1.17 | 195 | 198.54 | 193.1 | 6455 |
| 1728422940 | 193.73 | -3.27 | -1.66 | 197.79 | 198.84 | 193 | 3645 |
| 1728336600 | 197 | 0.8 | 0.41 | 196.2 | 199.33 | 190.61 | 6484 |
| 1728077400 | 196.2 | 2.16 | 1.11 | 194.04 | 198.3 | 194.04 | 3690 |
| 1727991000 | 194.04 | 9.27 | 5.02 | 183.77 | 194.97 | 183.77 | 7408 |
| 1727904540 | 184.77 | -12.33 | -6.26 | 198.38 | 199.49 | 184 | 9430 |
| 1727818200 | 197.1 | -8.4 | -4.09 | 203.5 | 204.1 | 195.11 | 6736 |
| 1727731800 | 205.5 | 3.29 | 1.63 | 204.3 | 209 | 203.44 | 4254 |
| 1727472600 | 202.21 | 2.31 | 1.16 | 199.91 | 205.97 | 199.05 | 4125 |
| 1727386140 | 199.9 | -0.06 | -0.03 | 199.96 | 200 | 199.24 | 2576 |
| 1727299740 | 199.96 | -0.26 | -0.13 | 199.02 | 200.52 | 199 | 3814 |
| 1727213400 | 200.22 | 1.9 | 0.96 | 200 | 201.25 | 198 | 4010 |
| 1727127000 | 198.32 | -0.65 | -0.33 | 198.97 | 200.95 | 196 | 6080 |
| 1726867800 | 198.97 | 1.17 | 0.59 | 199.25 | 199.97 | 198.06 | 3739 |
| 1726781400 | 197.8 | 0.26 | 0.13 | 198.89 | 199.25 | 195.42 | 2303 |
| 1726695000 | 197.54 | -0.95 | -0.48 | 199 | 199.39 | 196.34 | 3924 |
| 1726608600 | 198.49 | -0.31 | -0.16 | 198.77 | 199.5 | 195.98 | 4000 |
| 1726522200 | 198.8 | -0.52 | -0.26 | 199.27 | 199.8 | 197.81 | 4331 |
| 1726263000 | 199.32 | 4.97 | 2.56 | 194.68 | 199.8 | 194.68 | 2912 |
| 1726176540 | 194.35 | 2.62 | 1.37 | 191.73 | 194.8 | 191.73 | 2688 |
| 1726090140 | 191.73 | -0.37 | -0.19 | 193.2 | 194.8 | 191.5 | 4266 |
| 1726003740 | 192.1 | -2.15 | -1.11 | 195.01 | 195.01 | 190.6 | 5089 |
| 1725917400 | 194.25 | 3.25 | 1.70 | 190.7 | 195.16 | 190.7 | 4800 |
| 1725658200 | 191 | -3.7 | -1.90 | 194.69 | 199.97 | 189.75 | 7676 |
| 1725571800 | 194.7 | 2.2 | 1.14 | 192.4 | 194.7 | 190.02 | 2158 |
| 1725485400 | 192.5 | 3.8 | 2.01 | 189.27 | 193.4 | 189.09 | 4647 |
| 1725399000 | 188.7 | -0.68 | -0.36 | 190.01 | 190.5 | 187.98 | 4691 |
| 1725312600 | 189.38 | -1.44 | -0.75 | 187 | 190.8 | 185.1 | 6483 |
| 1725053400 | 190.82 | 0.97 | 0.51 | 189.98 | 191.1 | 189.43 | 5521 |
| 1724967000 | 189.85 | 0.51 | 0.27 | 189.69 | 189.9 | 188.03 | 2830 |
| 1724880600 | 189.34 | 0.44 | 0.23 | 189.46 | 189.77 | 186.67 | 4883 |
| 1724794140 | 188.9 | -0.39 | -0.21 | 189.98 | 189.98 | 188.01 | 4428 |
| 1724707740 | 189.29 | 2.64 | 1.41 | 186.96 | 190 | 186.65 | 7257 |
| 1724448600 | 186.65 | 0.56 | 0.30 | 186.21 | 186.96 | 186.13 | 5368 |
