Hot Features
프리미엄
Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario (ICRI11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.196006370207 | 81.63 | 83.81 | 77.25 | 20428 | 79.29605349 | FU |
| 4 | -12.98 | -13.7427210164 | 94.45 | 96.3 | 77.25 | 16472 | 85.54125838 | FU |
| 12 | -12.66 | -13.4494847551 | 94.13 | 97.25 | 77.25 | 15028 | 90.71044342 | FU |
| 26 | -15.02 | -15.5663799357 | 96.49 | 99.72 | 77.25 | 10870 | 93.05856118 | FU |
| 52 | -18.53 | -18.53 | 100 | 100 | 77.25 | 8430 | 93.92661708 | FU |
| 156 | -18.53 | -18.53 | 100 | 100 | 77.25 | 8430 | 93.92661708 | FU |
| 260 | -18.53 | -18.53 | 100 | 100 | 77.25 | 8430 | 93.92661708 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 81.48 | 1.98 | 2.49 | 79.49 | 83.81 | 78.87 | 30465 |
| 1734643800 | 79.5 | 1.54 | 1.98 | 77.95 | 79.5 | 77.25 | 19280 |
| 1734557400 | 77.96 | -0.84 | -1.07 | 78.7 | 78.7 | 77.46 | 22228 |
| 1734470940 | 78.8 | -1.34 | -1.67 | 80.14 | 80.14 | 78.02 | 28007 |
| 1734384540 | 80.14 | -0.72 | -0.89 | 80.8 | 80.86 | 80.02 | 15787 |
| 1734125340 | 80.86 | -0.73 | -0.89 | 81.63 | 83.31 | 80.15 | 16839 |
| 1734039000 | 81.59 | -1.5 | -1.81 | 81.69 | 82.99 | 81.25 | 13216 |
| 1733952540 | 83.09 | 0.34 | 0.41 | 82.5 | 83.63 | 80.56 | 29883 |
| 1733866140 | 82.75 | -0.63 | -0.76 | 84 | 84 | 82.52 | 15777 |
| 1733779740 | 83.38 | -2 | -2.34 | 85.38 | 85.38 | 83 | 17934 |
| 1733520600 | 85.38 | 0.13 | 0.15 | 85.4 | 87.4 | 85 | 15161 |
| 1733434200 | 85.25 | -1.96 | -2.25 | 87.22 | 90 | 84.01 | 21142 |
| 1733347800 | 87.21 | -4.33 | -4.73 | 91.79 | 91.79 | 86.01 | 19274 |
| 1733261340 | 91.54 | -2.16 | -2.31 | 93.3 | 94.91 | 91.28 | 13920 |
| 1733174940 | 93.7 | -1.45 | -1.52 | 93.91 | 94.88 | 93.02 | 11299 |
| 1732915740 | 95.15 | 0.63 | 0.67 | 94.56 | 96.3 | 94.26 | 12475 |
| 1732829400 | 94.52 | -0.16 | -0.17 | 94.25 | 95.06 | 94.25 | 8618 |
| 1732743000 | 94.68 | -0.03 | -0.03 | 94.73 | 95.71 | 94.4 | 13652 |
| 1732656600 | 94.71 | -0.11 | -0.12 | 94.81 | 95.39 | 94.16 | 10493 |
| 1732570140 | 94.82 | -0.12 | -0.13 | 94.94 | 95.22 | 94.27 | 9527 |
| 1732310940 | 94.94 | 0.63 | 0.67 | 94.45 | 94.95 | 94.07 | 14927 |
| 1732224600 | 94.31 | -0.14 | -0.15 | 94.74 | 94.95 | 93.82 | 12973 |
| 1732051800 | 94.45 | -0.23 | -0.24 | 94.68 | 95 | 93.89 | 6304 |
| 1731965340 | 94.68 | 0.43 | 0.46 | 94.25 | 94.99 | 93.81 | 13817 |
| 1731619800 | 94.25 | 0.1 | 0.11 | 94.15 | 94.5 | 93.96 | 14407 |
| 1731533400 | 94.15 | 0.33 | 0.35 | 94.08 | 94.27 | 93.56 | 12418 |
| 1731446940 | 93.82 | -0.13 | -0.14 | 94.45 | 94.46 | 93.82 | 7882 |
| 1731360540 | 93.95 | -0.05 | -0.05 | 93.62 | 94.51 | 93.62 | 10275 |
| 1731101400 | 94 | -0.51 | -0.54 | 94.51 | 94.52 | 93.93 | 9293 |
| 1731014940 | 94.51 | 0.09 | 0.10 | 94.42 | 94.56 | 94 | 8707 |
| 1730928600 | 94.42 | -0.56 | -0.59 | 94.8 | 94.9 | 94.31 | 11302 |
| 1730842200 | 94.98 | 0.48 | 0.51 | 94.76 | 95.18 | 94.57 | 14263 |
| 1730755800 | 94.5 | -0.44 | -0.46 | 95.49 | 95.7 | 94.5 | 18381 |
| 1730496600 | 94.94 | -2.31 | -2.38 | 94.57 | 96.9 | 94.57 | 18904 |
| 1730410200 | 97.25 | 3.2 | 3.40 | 95.3 | 97.25 | 95.3 | 31838 |
| 1730323800 | 94.05 | -1.14 | -1.20 | 94.5 | 95.29 | 94.05 | 12945 |
| 1730237340 | 95.19 | 0.19 | 0.20 | 95.79 | 95.79 | 94.01 | 10661 |
| 1730151000 | 95 | 1.3 | 1.39 | 93.71 | 95.84 | 93.71 | 14845 |
| 1729891800 | 93.7 | 0.68 | 0.73 | 93.02 | 95.94 | 93 | 25081 |
| 1729805400 | 93.02 | 0.26 | 0.28 | 92.77 | 94.32 | 92.77 | 40481 |
| 1729719000 | 92.76 | -0.42 | -0.45 | 93.02 | 93.91 | 92.71 | 19170 |
| 1729632600 | 93.18 | 0.17 | 0.18 | 94 | 94.45 | 92.69 | 18015 |
| 1729546140 | 93.01 | -0.77 | -0.82 | 93.78 | 94.37 | 92.53 | 15939 |
| 1729287000 | 93.78 | 1.78 | 1.93 | 92.47 | 94.45 | 91.94 | 29489 |
| 1729200540 | 92 | -1.2 | -1.29 | 93 | 93.2 | 92 | 9780 |
| 1729114140 | 93.2 | 0.23 | 0.25 | 92.97 | 93.4 | 92.59 | 13686 |
| 1729027740 | 92.97 | 1.19 | 1.30 | 92.03 | 93.35 | 91.8 | 13110 |
| 1728941340 | 91.78 | 0.83 | 0.91 | 91.5 | 92.03 | 91.4 | 10930 |
| 1728682200 | 90.95 | -0.08 | -0.09 | 91.05 | 91.78 | 90.38 | 17572 |
| 1728595740 | 91.03 | -1.89 | -2.03 | 92.89 | 92.89 | 91 | 12503 |
| 1728509400 | 92.92 | -0.49 | -0.52 | 93.4 | 93.4 | 92.22 | 6714 |
| 1728422940 | 93.41 | -0.18 | -0.19 | 93.59 | 94.45 | 92.4 | 12755 |
| 1728336600 | 93.59 | -0.4 | -0.43 | 94.22 | 94.96 | 93.19 | 7220 |
| 1728077400 | 93.99 | 0 | 0.00 | 93.99 | 94.51 | 93.13 | 9233 |
| 1727991000 | 93.99 | 0.47 | 0.50 | 93.52 | 94.61 | 93.05 | 9331 |
| 1727904540 | 93.52 | 0.82 | 0.88 | 93.01 | 93.93 | 93.01 | 7573 |
| 1727818200 | 92.7 | -3.79 | -3.93 | 95.3 | 95.82 | 92.56 | 17073 |
| 1727731800 | 96.49 | 1.79 | 1.89 | 94.78 | 96.5 | 94.71 | 9228 |
| 1727472600 | 94.7 | 0.16 | 0.17 | 94.13 | 95.38 | 94 | 8073 |
| 1727386140 | 94.54 | -0.88 | -0.92 | 95.45 | 96.44 | 94.01 | 12738 |
| 1727299740 | 95.42 | -1.02 | -1.06 | 96.25 | 96.94 | 95.05 | 16240 |
| 1727213400 | 96.44 | -0.11 | -0.11 | 96.7 | 96.99 | 96.2 | 7591 |
| 1727127000 | 96.55 | 0.34 | 0.35 | 96.34 | 96.78 | 96.07 | 8028 |
