Hot Features
프리미엄
Itau Fic de Fundos Incentivados de Invest Financeiro em Infraest (IFRI11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.03 | -2.08955223881 | 97.15 | 97.95 | 95.06 | 20595 | 96.72923642 | FU |
| 4 | -5.58 | -5.54121151936 | 100.7 | 101.26 | 93.14 | 30234 | 95.99657007 | FU |
| 12 | -9.39 | -8.98478614487 | 104.51 | 107.86 | 93.14 | 20942 | 100.20814549 | FU |
| 26 | -5.28 | -5.25896414343 | 100.4 | 112 | 93.14 | 16539 | 101.34725766 | FU |
| 52 | -5.28 | -5.25896414343 | 100.4 | 112 | 93.14 | 16539 | 101.34725766 | FU |
| 156 | -5.28 | -5.25896414343 | 100.4 | 112 | 93.14 | 16539 | 101.34725766 | FU |
| 260 | -5.28 | -5.25896414343 | 100.4 | 112 | 93.14 | 16539 | 101.34725766 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 95.12 | -0.79 | -0.82 | 95.6 | 97.21 | 95.1 | 22876 |
| 1732743000 | 95.91 | -1.42 | -1.46 | 97.54 | 97.93 | 95.06 | 28366 |
| 1732656600 | 97.33 | 0.83 | 0.86 | 96.51 | 97.95 | 96.2 | 16384 |
| 1732570140 | 96.5 | -0.54 | -0.56 | 97.04 | 97.04 | 96.21 | 12516 |
| 1732310940 | 97.04 | -0.13 | -0.13 | 97.17 | 97.6 | 96 | 29863 |
| 1732224600 | 97.17 | -0.15 | -0.15 | 97.15 | 97.29 | 97 | 15846 |
| 1732051800 | 97.32 | 0.83 | 0.86 | 96.7 | 97.72 | 96.4 | 19274 |
| 1731965340 | 96.49 | 1.05 | 1.10 | 95.44 | 96.49 | 94.9 | 37218 |
| 1731619800 | 95.44 | 0.45 | 0.47 | 94.95 | 96.19 | 94.68 | 40086 |
| 1731533400 | 94.99 | 0.37 | 0.39 | 95.08 | 96.23 | 94.4 | 55048 |
| 1731446940 | 94.62 | 0.72 | 0.77 | 93.9 | 95.68 | 93.33 | 31320 |
| 1731360540 | 93.9 | -0.7 | -0.74 | 94.3 | 94.59 | 93.4 | 24002 |
| 1731101400 | 94.6 | 0 | 0.00 | 94.28 | 94.6 | 93.14 | 27027 |
| 1731014940 | 94.6 | -0.37 | -0.39 | 94.7 | 96.91 | 94.55 | 70900 |
| 1730928600 | 94.97 | -1.83 | -1.89 | 97.29 | 97.29 | 93.62 | 32512 |
| 1730842200 | 96.8 | -0.9 | -0.92 | 97.7 | 98.23 | 95.26 | 34250 |
| 1730755800 | 97.7 | -1.41 | -1.42 | 99.45 | 99.68 | 97.67 | 33741 |
| 1730496600 | 99.11 | -1.61 | -1.60 | 99.53 | 99.69 | 99.02 | 20121 |
| 1730410200 | 100.72 | 0.02 | 0.02 | 100.7 | 101.26 | 100.4 | 15738 |
| 1730323800 | 100.7 | 0.38 | 0.38 | 100.65 | 100.92 | 100.4 | 17136 |
| 1730237340 | 100.32 | -0.08 | -0.08 | 100.4 | 102.16 | 100.32 | 28612 |
| 1730151000 | 100.4 | -0.24 | -0.24 | 100.64 | 100.64 | 100.25 | 16791 |
| 1729891800 | 100.64 | -0.01 | -0.01 | 100.65 | 101 | 100.27 | 17108 |
| 1729805400 | 100.65 | -0.42 | -0.42 | 101.07 | 101.07 | 100.31 | 20127 |
| 1729719000 | 101.07 | -0.18 | -0.18 | 101.45 | 101.7 | 100.81 | 15482 |
| 1729632600 | 101.25 | -1.84 | -1.78 | 102.28 | 103.01 | 101.04 | 13227 |
| 1729546140 | 103.09 | -0.75 | -0.72 | 103.83 | 103.84 | 102 | 18307 |
| 1729287000 | 103.84 | 0.58 | 0.56 | 103.27 | 103.97 | 103.27 | 10018 |
| 1729200540 | 103.26 | -0.24 | -0.23 | 103.58 | 103.58 | 103.02 | 12921 |
| 1729114140 | 103.5 | -1.3 | -1.24 | 104.79 | 105.11 | 103.42 | 22017 |
| 1729027740 | 104.8 | -0.16 | -0.15 | 104.66 | 104.99 | 103.9 | 10059 |
| 1728941340 | 104.96 | 1.64 | 1.59 | 103.33 | 105.14 | 103.33 | 19228 |
| 1728682200 | 103.32 | -0.32 | -0.31 | 103.79 | 104 | 102.21 | 22124 |
| 1728595740 | 103.64 | -0.96 | -0.92 | 104.02 | 104.59 | 103.46 | 21972 |
| 1728509400 | 104.6 | -1.02 | -0.97 | 105.88 | 105.88 | 104 | 11610 |
| 1728422940 | 105.62 | -0.28 | -0.26 | 105.9 | 105.9 | 104.9 | 11947 |
| 1728336600 | 105.9 | 0.77 | 0.73 | 105.13 | 106.77 | 104.88 | 26429 |
| 1728077400 | 105.13 | 1.13 | 1.09 | 105.03 | 105.34 | 104.06 | 9898 |
| 1727991000 | 104 | -0.25 | -0.24 | 104.26 | 105.47 | 103.88 | 17618 |
| 1727904540 | 104.25 | 0.26 | 0.25 | 104 | 104.88 | 103.71 | 16400 |
| 1727818200 | 103.99 | -1.66 | -1.57 | 105.66 | 105.66 | 103.74 | 20716 |
| 1727731800 | 105.65 | 0.65 | 0.62 | 106.8 | 106.8 | 105.56 | 7962 |
| 1727472600 | 105 | -1.78 | -1.67 | 106.75 | 107.16 | 105 | 15006 |
| 1727386140 | 106.78 | 1.12 | 1.06 | 105.66 | 106.78 | 105.11 | 16128 |
| 1727299740 | 105.66 | -1.34 | -1.25 | 106.86 | 106.86 | 105.37 | 9625 |
| 1727213400 | 107 | 2.01 | 1.91 | 105 | 107.86 | 104.61 | 22057 |
| 1727127000 | 104.99 | 0.39 | 0.37 | 104.6 | 105 | 104.35 | 25749 |
| 1726867800 | 104.6 | -0.25 | -0.24 | 104.85 | 104.85 | 104.21 | 16473 |
| 1726781400 | 104.85 | 0.76 | 0.73 | 104.13 | 104.85 | 104.09 | 7232 |
| 1726695000 | 104.09 | 0.03 | 0.03 | 104.14 | 104.85 | 103.87 | 6859 |
| 1726608600 | 104.06 | -0.16 | -0.15 | 104.25 | 104.89 | 103.8 | 13187 |
| 1726522200 | 104.22 | 0.72 | 0.70 | 103.5 | 104.84 | 103.5 | 20763 |
| 1726263000 | 103.5 | 0.31 | 0.30 | 103.9 | 104.21 | 103.32 | 14129 |
| 1726176540 | 103.19 | -0.04 | -0.04 | 103.25 | 104.19 | 103.04 | 18412 |
| 1726090140 | 103.23 | -0.28 | -0.27 | 103.9 | 104.47 | 103.04 | 24438 |
| 1726003740 | 103.51 | 0.47 | 0.46 | 103.4 | 104.38 | 103.15 | 9546 |
| 1725917400 | 103.04 | -0.34 | -0.33 | 103.63 | 104.84 | 103 | 15852 |
| 1725658200 | 103.38 | -0.44 | -0.42 | 104.99 | 104.99 | 103.32 | 25072 |
| 1725571800 | 103.82 | -0.69 | -0.66 | 104.51 | 105.8 | 103.4 | 22199 |
| 1725485400 | 104.51 | 0.26 | 0.25 | 104.18 | 106.54 | 103.95 | 16401 |
| 1725399000 | 104.25 | 0.25 | 0.24 | 104.49 | 105.51 | 103.92 | 17980 |
| 1725312600 | 104 | -0.87 | -0.83 | 105 | 105 | 103.32 | 5429 |
| 1725053400 | 104.87 | -0.93 | -0.88 | 105.8 | 105.8 | 104.38 | 2274 |
| 1724967000 | 105.8 | 0.51 | 0.48 | 105.29 | 108.01 | 104.48 | 17007 |
