Pactual IBOVCI【IBOB11】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
브라질
BOV
Pactual IBOVCI (IBOB11)
Pactual IBOVCI (IBOB11) 과거

Pactual IBOVCI (IBOB11)

100.64

0.29

(0.29%)

마감 24 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.38	0.38011403421	99.97	101.2	99.11	9832	100.98687531	FU
4	1.22	1.23070715222	99.13	101.2	97.16	14533	98.92265221	FU
12	-4.19	-4.00803520184	104.54	107.63	97.16	19037	102.64474205	FU
26	-3.95	-3.78715244487	104.3	112.39	97.16	24343	106.18501374	FU
52	-3.76	-3.61156469119	104.11	112.39	97.01	22691	104.19533395	FU
156	14.22	16.5099268548	86.13	112.39	76.96	25341	93.72672685	FU
260	-0.39	-0.387135199524	100.74	112.39	76.96	25287	93.51976849	FU

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737667740	100.35	-0.49	-0.49	101.2	101.2	100.35	14
1737581400	100.84	-0.3	-0.30	100.95	101.14	100.84	1377
1737495000	101.14	0.59	0.59	100.5	101.14	100.34	36017
1737408600	100.55	0.35	0.35	99.11	100.55	99.11	11605
1737149400	100.2	0.78	0.78	99.29	100.4	99.29	12
1737062940	99.42	-1.13	-1.12	99.97	99.97	99.42	149
1736976540	100.55	2.8	2.86	98.91	100.55	98.77	2636
1736890140	97.75	0.17	0.17	97.55	97.76	97.19	785
1736803740	97.58	0.12	0.12	97.88	98.13	97.58	2304
1736544540	97.46	-0.56	-0.57	98.64	98.64	97.34	2201
1736458140	98.02	-0.07	-0.07	97.97	98.34	97.97	2248
1736371740	98.09	-1.23	-1.24	98.15	98.38	98.09	18897
1736285400	99.32	0.93	0.95	99.47	99.66	98.93	2430
1736198940	98.39	1.15	1.18	98.21	98.52	97.9	6453
1735939740	97.24	-1.27	-1.29	99	99	97.16	2384
1735853400	98.51	0.08	0.08	98.47	98.52	97.7	2179
1735594200	98.43	-0.08	-0.08	98.51	98.51	98.43	154031
1735334940	98.51	-0.57	-0.58	98.99	99.03	98.51	8
1735248540	99.08	0.26	0.26	99.13	99.26	99.08	15885
1734989340	98.82	-1.16	-1.16	100.99	100.99	98.82	4249
1734730200	99.98	0.88	0.89	99.46	99.98	98.96	1825
1734643800	99.1	0.02	0.02	99.36	99.59	99.08	1099
1734557400	99.08	-2.97	-2.91	101.42	101.42	99.08	1310
1734470940	102.05	0.87	0.86	99.01	102.05	99.01	378
1734384540	101.18	-0.69	-0.68	101.15	102.02	101.15	251287
1734125340	101.87	-1.36	-1.32	103.46	103.46	101.87	2883
1734039000	103.23	-2.77	-2.61	104.25	104.25	103.23	2260
1733952540	106	1.14	1.09	105.08	107	104.22	3172
1733866140	104.86	0.96	0.92	105.09	105.11	104.6	40
1733779740	103.9	1.01	0.98	103.26	104.2	103.26	14230
1733520600	102.89	-1.55	-1.48	103.71	104.2	102.89	3425
1733434200	104.44	1.45	1.41	104.36	104.63	104.3	1895
1733347800	102.99	-0.24	-0.23	102.46	103.21	102.46	9871
1733261340	103.23	0.85	0.83	102.25	103.23	102.25	20644
1733174940	102.38	-0.27	-0.26	102.07	102.79	102.07	5307
1732915740	102.65	0.86	0.84	101.69	102.65	100.2	14343
1732829400	101.79	-2.67	-2.56	103.49	103.49	101.79	10301
1732743000	104.46	-1.53	-1.44	106	106	104.46	19891
1732656600	105.99	0.48	0.45	106.08	106.42	105.81	64445
1732570140	105.51	-0.11	-0.10	105.38	105.54	103.65	12975
1732310940	105.62	1.89	1.82	104.96	105.62	104.96	11750
1732224600	103.73	-0.91	-0.87	103.73	103.73	103.73	200
1732051800	104.64	0.32	0.31	104.3	104.96	104.14	96147
1731965340	104.32	-0.2	-0.19	104.44	104.79	104.05	1558
1731619800	104.52	0.22	0.21	104.75	104.97	104.43	4306
1731533400	104.3	-0.05	-0.05	104.29	104.49	103.76	722
1731446940	104.35	-0.24	-0.23	103.76	105.32	103.76	2426
1731360540	104.59	0.03	0.03	104.79	104.79	104.12	3398
1731101400	104.56	-1.3	-1.23	104.62	104.81	103.87	1298
1731014940	105.86	-0.54	-0.51	106.45	107.63	105.86	4684
1730928600	106.4	-0.46	-0.43	106.42	106.42	105.43	826
1730842200	106.86	0.34	0.32	107.01	107.01	106.05	151141
1730755800	106.52	1.84	1.76	106.31	106.53	105.91	27063
1730496600	104.68	-1.41	-1.33	104	105.72	104	13197
1730410200	106.09	-0.55	-0.52	104.54	106.58	104.54	1859
1730323800	106.64	-0.16	-0.15	106.91	106.91	106.64	14906
1730237340	106.8	-0.3	-0.28	107.2	107.37	106.8	301
1730151000	107.1	0.87	0.82	107.1	107.1	107.1	641
1729891800	106.23	0.07	0.07	106.39	106.39	106.23	20155
1729805400	106.16	0.68	0.64	105.37	106.16	105.37	854

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관