Hot Features
프리미엄
Itau Fic de Fundos Incentivados de Invest Financeiro em Infraest (IFRI11)
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 | -1.89 | -1.9938812111 | 94.79 | 95.88 | 92 | 31786 | 94.45556543 | FU |
| 4 | -2.61 | -2.73269814679 | 95.51 | 99.99 | 92 | 26891 | 94.85809967 | FU |
| 12 | -7.75 | -7.6999503229 | 100.65 | 101.26 | 83.83 | 38381 | 91.94536137 | FU |
| 26 | -9.1 | -8.92156862745 | 102 | 112 | 83.83 | 25696 | 96.22494889 | FU |
| 52 | -7.5 | -7.47011952191 | 100.4 | 112 | 83.83 | 22839 | 96.44720051 | FU |
| 156 | -7.5 | -7.47011952191 | 100.4 | 112 | 83.83 | 22839 | 96.44720051 | FU |
| 260 | -7.5 | -7.47011952191 | 100.4 | 112 | 83.83 | 22839 | 96.44720051 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581400 | 93.4 | 0 | 0.00 | 93.4 | 93.4 | 93.4 | 0 |
| 1737495000 | 93.4 | -0.68 | -0.72 | 94.08 | 94.08 | 92.45 | 19916 |
| 1737408600 | 94.08 | -0.49 | -0.52 | 94.45 | 94.45 | 93.01 | 20067 |
| 1737149400 | 94.57 | 0.54 | 0.57 | 94.04 | 94.91 | 92 | 41370 |
| 1737062940 | 94.03 | -1.07 | -1.13 | 95.1 | 95.1 | 94.03 | 24457 |
| 1736976540 | 95.1 | 0.94 | 1.00 | 94.79 | 95.88 | 94.1 | 53121 |
| 1736890140 | 94.16 | -0.7 | -0.74 | 95.01 | 95.86 | 94.13 | 12762 |
| 1736803740 | 94.86 | -1.03 | -1.07 | 95.84 | 95.85 | 93.72 | 36625 |
| 1736544540 | 95.89 | -0.11 | -0.11 | 96.19 | 96.88 | 95.01 | 19455 |
| 1736458140 | 96 | 2.34 | 2.50 | 94.2 | 99.99 | 93.65 | 58955 |
| 1736371740 | 93.66 | -1.12 | -1.18 | 95.49 | 95.5 | 93.31 | 19126 |
| 1736285400 | 94.78 | -0.23 | -0.24 | 95.01 | 95.5 | 93.78 | 15106 |
| 1736198940 | 95.01 | -0.49 | -0.51 | 96.45 | 97.19 | 93.6 | 17882 |
| 1735939740 | 95.5 | 0.5 | 0.53 | 94.95 | 97.99 | 94.92 | 25947 |
| 1735853400 | 95 | -0.59 | -0.62 | 94.3 | 96.1 | 92.58 | 30182 |
| 1735594200 | 95.59 | 1.59 | 1.69 | 96.3 | 96.8 | 92.03 | 9356 |
| 1735334940 | 94 | -0.8 | -0.84 | 94.8 | 97.23 | 94 | 22400 |
| 1735248540 | 94.8 | -0.73 | -0.76 | 95.51 | 95.51 | 93.5 | 30426 |
| 1734989340 | 95.53 | 3.72 | 4.05 | 90.88 | 97.49 | 90.77 | 44229 |
| 1734730200 | 91.81 | 4.74 | 5.44 | 87.07 | 92.98 | 86.4 | 50586 |
| 1734643800 | 87.07 | 1.19 | 1.39 | 83.99 | 87.69 | 83.99 | 59132 |
| 1734557400 | 85.88 | -0.22 | -0.26 | 86 | 86.09 | 83.83 | 94244 |
| 1734470940 | 86.1 | -0.1 | -0.12 | 86.2 | 86.73 | 85.4 | 61495 |
| 1734384540 | 86.2 | -0.13 | -0.15 | 86.71 | 87.89 | 85.68 | 48231 |
| 1734125340 | 86.33 | 0.2 | 0.23 | 86.13 | 88.2 | 86.13 | 44491 |
| 1734039000 | 86.13 | -0.27 | -0.31 | 86.4 | 88.91 | 85.83 | 105750 |
| 1733952540 | 86.4 | -1 | -1.14 | 86.5 | 87.33 | 85.26 | 83417 |
| 1733866140 | 87.4 | -1.97 | -2.20 | 89.37 | 89.37 | 86.38 | 85719 |
| 1733779740 | 89.37 | 0.26 | 0.29 | 88.9 | 91.9 | 88 | 74823 |
| 1733520600 | 89.11 | 1.11 | 1.26 | 88 | 90.97 | 86.55 | 62360 |
| 1733434200 | 88 | -2.35 | -2.60 | 90 | 90 | 86.12 | 77651 |
| 1733347800 | 90.35 | -0.94 | -1.03 | 91.88 | 93.24 | 89.72 | 55040 |
| 1733261340 | 91.29 | -1.8 | -1.93 | 93.24 | 93.24 | 90.51 | 33324 |
| 1733174940 | 93.09 | -1.65 | -1.74 | 93.6 | 93.65 | 92.07 | 32281 |
| 1732915740 | 94.74 | -0.38 | -0.40 | 95.15 | 97 | 94.12 | 18404 |
| 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 |
