Hot Features
프리미엄
Inter Amerra Fiagro Imobiliario (IAAG11)
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 | 0.55 | 7.58620689655 | 7.25 | 8 | 7.2 | 10880 | 7.43699717 | FU |
| 4 | -0.1 | -1.26582278481 | 7.9 | 8 | 7.2 | 11649 | 7.66798698 | FU |
| 12 | -1.45 | -15.6756756757 | 9.25 | 9.36 | 6.91 | 21242 | 8.16963003 | FU |
| 26 | -3.2 | -29.0909090909 | 11 | 11.8 | 6.91 | 15365 | 8.97471641 | FU |
| 52 | -1.15 | -12.8491620112 | 8.95 | 11.85 | 6.91 | 12127 | 9.2532413 | FU |
| 156 | -2.2 | -22 | 10 | 11.85 | 6.91 | 10463 | 9.40855085 | FU |
| 260 | -2.2 | -22 | 10 | 11.85 | 6.91 | 10463 | 9.40855085 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 7.8 | -0.02 | -0.26 | 7.89 | 7.89 | 7.58 | 5095 |
| 1737062940 | 7.82 | 0.32 | 4.27 | 7.58 | 7.95 | 7.5 | 8649 |
| 1736976540 | 7.5 | 0.2 | 2.74 | 7.3 | 7.5 | 7.3 | 12419 |
| 1736890140 | 7.3 | -0.05 | -0.68 | 7.43 | 8 | 7.25 | 13782 |
| 1736803740 | 7.35 | 0.04 | 0.55 | 7.39 | 8 | 7.2 | 6903 |
| 1736544540 | 7.31 | 0.06 | 0.83 | 7.25 | 7.8 | 7.24 | 12649 |
| 1736458140 | 7.25 | -0.65 | -8.23 | 7.9 | 7.9 | 7.25 | 22722 |
| 1736371740 | 7.9 | 0.17 | 2.20 | 7.81 | 8 | 7.69 | 12302 |
| 1736285400 | 7.73 | -0.02 | -0.26 | 7.83 | 8 | 7.6 | 5108 |
| 1736198940 | 7.75 | -0.21 | -2.64 | 8 | 8 | 7.7 | 14098 |
| 1735939740 | 7.96 | 0.07 | 0.89 | 7.89 | 7.96 | 7.5 | 21507 |
| 1735853400 | 7.89 | -0.03 | -0.38 | 7.92 | 7.92 | 7.82 | 3771 |
| 1735594200 | 7.92 | -0.01 | -0.13 | 8 | 8 | 7.92 | 5457 |
| 1735334940 | 7.93 | 0 | 0.00 | 7.93 | 8 | 7.9 | 6187 |
| 1735248540 | 7.93 | -0.07 | -0.88 | 8 | 8 | 7.91 | 6319 |
| 1734989340 | 8 | 0.2 | 2.56 | 7.8 | 8 | 7.75 | 7054 |
| 1734730200 | 7.8 | 0.01 | 0.13 | 7.9 | 8 | 7.22 | 27460 |
| 1734643800 | 7.79 | 0.41 | 5.56 | 7.38 | 7.99 | 7.2 | 45470 |
| 1734557400 | 7.38 | 0.43 | 6.19 | 6.95 | 8 | 6.91 | 63134 |
| 1734470940 | 6.95 | -0.05 | -0.71 | 7 | 7.2 | 6.93 | 10860 |
| 1734384540 | 7 | -0.05 | -0.71 | 7.05 | 7.05 | 6.99 | 16595 |
| 1734125340 | 7.05 | -0.07 | -0.98 | 7.12 | 7.12 | 6.98 | 52245 |
| 1734039000 | 7.12 | -0.04 | -0.56 | 7.16 | 7.18 | 7.01 | 32030 |
| 1733952540 | 7.16 | -0.2 | -2.72 | 7.36 | 7.4 | 7.15 | 23952 |
| 1733866140 | 7.36 | -0.46 | -5.88 | 7.82 | 7.82 | 7.3 | 36738 |
| 1733779740 | 7.82 | -0.23 | -2.86 | 8.14 | 8.14 | 7.75 | 23327 |
| 1733520600 | 8.05 | -0.15 | -1.83 | 8.2 | 8.36 | 7.89 | 50132 |
| 1733434200 | 8.2 | -0.41 | -4.76 | 8.61 | 8.61 | 8.06 | 29639 |
| 1733347800 | 8.61 | -0.18 | -2.05 | 8.64 | 8.83 | 8.55 | 10452 |
| 1733261340 | 8.7899999 | -0.16 | -1.79 | 8.95 | 8.95 | 8.65 | 13214 |
| 1733174940 | 8.95 | 0.14 | 1.59 | 8.72 | 9.08 | 8.63 | 24117 |
| 1732915740 | 8.81 | 0.07 | 0.80 | 8.65 | 8.99 | 8.6 | 8823 |
| 1732829400 | 8.74 | -0.31 | -3.43 | 9.08 | 9.08 | 8 | 22679 |
| 1732743000 | 9.05 | 0.02 | 0.22 | 9.03 | 9.08 | 8.95 | 17711 |
| 1732656600 | 9.03 | 0.01 | 0.11 | 9.02 | 9.07 | 8.92 | 12155 |
| 1732570140 | 9.02 | 0.02 | 0.22 | 8.99 | 9.1 | 8.95 | 25315 |
| 1732310940 | 9 | 0 | 0.00 | 8.99 | 9 | 8.75 | 16440 |
| 1732224600 | 9 | 0.11 | 1.24 | 8.88 | 9 | 8.8 | 32975 |
| 1732051800 | 8.89 | -0.36 | -3.89 | 9.24 | 9.24 | 8.51 | 24068 |
| 1731965340 | 9.25 | 0.75 | 8.82 | 8.5 | 9.28 | 8.42 | 41654 |
| 1731619800 | 8.5 | 0.37 | 4.55 | 8.1199999 | 8.5 | 7.9 | 36884 |
| 1731533400 | 8.13 | -0.02 | -0.25 | 8.15 | 8.15 | 7.81 | 32014 |
| 1731446940 | 8.15 | -0.3 | -3.55 | 8.45 | 8.45 | 7.8 | 71044 |
| 1731360540 | 8.45 | -0.19 | -2.20 | 8.64 | 8.7 | 8.44 | 33907 |
| 1731101400 | 8.64 | -0.21 | -2.37 | 8.85 | 8.85 | 8.6 | 18488 |
| 1731014940 | 8.85 | -0.2 | -2.21 | 9.05 | 9.15 | 8.75 | 28605 |
| 1730928600 | 9.05 | -0.06 | -0.66 | 9.15 | 9.15 | 9 | 25579 |
| 1730842200 | 9.11 | -0.04 | -0.44 | 9.15 | 9.2 | 8.95 | 14818 |
| 1730755800 | 9.15 | 0 | 0.00 | 9.15 | 9.25 | 9.02 | 19063 |
| 1730496600 | 9.15 | -0.07 | -0.76 | 9.1199999 | 9.17 | 9.1 | 8201 |
| 1730410200 | 9.22 | 0.01 | 0.11 | 9.21 | 9.28 | 9.17 | 6488 |
| 1730323800 | 9.21 | -0.02 | -0.22 | 9.33 | 9.36 | 9.2 | 9382 |
| 1730237340 | 9.23 | -0.07 | -0.75 | 9.25 | 9.25 | 9.2 | 7722 |
| 1730151000 | 9.3 | 0.06 | 0.65 | 9.24 | 9.3 | 9.23 | 8290 |
| 1729891800 | 9.24 | 0 | 0.00 | 9.25 | 9.25 | 9.22 | 6451 |
| 1729805400 | 9.24 | 0 | 0.00 | 9.26 | 9.3 | 9.2 | 7341 |
| 1729719000 | 9.24 | -0.02 | -0.22 | 9.3 | 9.31 | 9.24 | 3827 |
| 1729632600 | 9.26 | 0.02 | 0.22 | 9.16 | 9.3 | 9.15 | 8008 |
| 1729546140 | 9.24 | -0.05 | -0.54 | 9.2899999 | 9.35 | 9.15 | 26115 |
