Hot Features
프리미엄
BM&FBOVESPA Real Estate Index (IMOB)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -63.64 | -7.25531551046 | 877.15 | 886.1 | 809.24 | 0 | 0 | IX |
| 4 | -31.03 | -3.67418949961 | 844.54 | 909.4 | 809.24 | 0 | 0 | IX |
| 12 | -21.55 | -2.58065288722 | 835.06 | 909.4 | 733.53 | 0 | 0 | IX |
| 26 | -149.5 | -15.5242417005 | 963.01 | 991.83 | 733.53 | 0 | 0 | IX |
| 52 | -127.6 | -13.5584575661 | 941.11 | 991.83 | 733.53 | 0 | 0 | IX |
| 156 | 70.21 | 9.44571505449 | 743.3 | 1020.72 | 593.24 | 3149913 | 721.29709071 | IX |
| 260 | -475.85 | -36.9059068065 | 1289.36 | 1370.58 | 593.24 | 13239973 | 881.69718088 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 813.51 | -20.54 | -2.46 | 833.67 | 837.1 | 809.24 | 0 |
| 1740691740 | 834.05 | 3.16 | 0.38 | 830.12 | 839.2 | 829.58 | 0 |
| 1740605400 | 830.89 | -21.01 | -2.47 | 851.9 | 859.85 | 830.81 | 0 |
| 1740519000 | 851.9 | -0.49 | -0.06 | 852.26 | 862.62 | 847.74 | 0 |
| 1740432540 | 852.39 | -33.04 | -3.73 | 885.21 | 885.94 | 851.56 | 0 |
| 1740173400 | 885.43 | 7.95 | 0.91 | 877.15 | 886.1 | 874.7 | 0 |
| 1740087000 | 877.48 | 0.98 | 0.11 | 876.5 | 879.17 | 869.9 | 0 |
| 1740000540 | 876.5 | -17.85 | -2.00 | 894.36 | 894.36 | 876.14 | 0 |
| 1739914140 | 894.35 | -6.17 | -0.69 | 900.52 | 903.63 | 889.21 | 0 |
| 1739827800 | 900.52 | 16.95 | 1.92 | 883.56 | 909.4 | 883.06 | 0 |
| 1739568600 | 883.57 | 23.72 | 2.76 | 860.62 | 887.22 | 860.23 | 0 |
| 1739482140 | 859.85 | 3.17 | 0.37 | 856.67 | 859.85 | 848.45 | 0 |
| 1739395740 | 856.68 | -9.06 | -1.05 | 865.49 | 865.49 | 845.43 | 0 |
| 1739309400 | 865.74 | 10.91 | 1.28 | 854.75 | 868.71 | 853.89 | 0 |
| 1739222940 | 854.83 | 8.13 | 0.96 | 846.7 | 865.27 | 846.7 | 0 |
| 1738963800 | 846.7 | -9.96 | -1.16 | 856.64 | 866.1 | 846.61 | 0 |
| 1738877340 | 856.66 | 8.55 | 1.01 | 848.11 | 858.23 | 844.23 | 0 |
| 1738790940 | 848.11 | -4.26 | -0.50 | 852.45 | 852.53 | 834.67 | 0 |
| 1738704600 | 852.37 | 2.55 | 0.30 | 849.75 | 853.62 | 841.95 | 0 |
| 1738618200 | 849.82 | 6.22 | 0.74 | 843.78 | 857.01 | 836.14 | 0 |
| 1738358940 | 843.6 | -0.45 | -0.05 | 844.54 | 852.11 | 840.04 | 0 |
| 1738272540 | 844.05 | 32 | 3.94 | 812.05 | 847.71 | 812.05 | 0 |
| 1738186200 | 812.05 | 2.43 | 0.30 | 809.99 | 816.78 | 807.28 | 0 |
| 1738099740 | 809.62 | -3.78 | -0.46 | 813.43 | 814.1 | 804.71 | 0 |
| 1738013340 | 813.4 | 32.79 | 4.20 | 779.64 | 815.42 | 777.57 | 0 |
| 1737754200 | 780.61 | 2.71 | 0.35 | 778.11 | 787.54 | 774.87 | 0 |
| 1737667740 | 777.9 | 0.15 | 0.02 | 789.07 | 790.22 | 772.48 | 0 |
| 1737581400 | 777.75 | 0 | 0.00 | 777.75 | 777.75 | 777.75 | 0 |
| 1737495000 | 777.75 | 5.68 | 0.74 | 772.07 | 780.21 | 769.26 | 0 |
| 1737408600 | 772.07 | 5.98 | 0.78 | 766.05 | 778.69 | 756.69 | 0 |
| 1737149400 | 766.09 | 1.03 | 0.13 | 765.11 | 770.04 | 756.98 | 0 |
| 1737062940 | 765.06 | -17.94 | -2.29 | 783 | 783 | 763.61 | 0 |
| 1736976540 | 783 | 31.71 | 4.22 | 751.47 | 787.02 | 751.38 | 0 |
| 1736890140 | 751.29 | 15.09 | 2.05 | 736.32 | 752.81 | 736.32 | 0 |
| 1736803740 | 736.2 | -3.23 | -0.44 | 739.43 | 740.89 | 733.53 | 0 |
| 1736544540 | 739.43 | -8.89 | -1.19 | 748.3 | 749.57 | 736.77 | 0 |
| 1736458140 | 748.32 | 4.06 | 0.55 | 744.28 | 752.76 | 741.57 | 0 |
| 1736371740 | 744.26 | -21.84 | -2.85 | 766.1 | 766.1 | 743.61 | 0 |
| 1736285400 | 766.1 | 3.23 | 0.42 | 762.87 | 774.09 | 762.51 | 0 |
| 1736198940 | 762.87 | 16.43 | 2.20 | 746.44 | 764.03 | 746.44 | 0 |
| 1735939740 | 746.44 | -7.29 | -0.97 | 753.61 | 757.29 | 745.2 | 0 |
| 1735853400 | 753.73 | -4.72 | -0.62 | 758.26 | 758.58 | 740.12 | 0 |
| 1735594200 | 758.45 | -5.72 | -0.75 | 764.17 | 770.47 | 754.44 | 0 |
| 1735334940 | 764.17 | -0.71 | -0.09 | 765.08 | 771.59 | 761.88 | 0 |
| 1735248540 | 764.88 | -6.67 | -0.86 | 771.55 | 772.44 | 762.18 | 0 |
| 1734989340 | 771.55 | -24.94 | -3.13 | 796.49 | 796.49 | 771.55 | 0 |
| 1734730200 | 796.49 | 20.06 | 2.58 | 776.43 | 804.53 | 774.7 | 0 |
| 1734643800 | 776.43 | 11.2 | 1.46 | 765.27 | 779.38 | 757.33 | 0 |
| 1734557400 | 765.23 | -29.34 | -3.69 | 794.49 | 794.49 | 760.61 | 0 |
| 1734470940 | 794.57 | 6.58 | 0.84 | 788.42 | 803 | 785.69 | 0 |
| 1734384540 | 787.99 | -11.88 | -1.49 | 799.48 | 802.29 | 787.05 | 0 |
| 1734125340 | 799.87 | -13.66 | -1.68 | 813.53 | 817.76 | 799.81 | 0 |
| 1734039000 | 813.53 | -37.27 | -4.38 | 850.78 | 850.78 | 809.73 | 0 |
| 1733952540 | 850.8 | 17.7 | 2.12 | 833.1 | 863.83 | 826.42 | 0 |
| 1733866140 | 833.1 | 11.52 | 1.40 | 822.4 | 841.69 | 822.4 | 0 |
| 1733779740 | 821.58 | -3.68 | -0.45 | 825.26 | 832.41 | 818.55 | 0 |
| 1733520600 | 825.26 | -9.37 | -1.12 | 835.06 | 843.58 | 820.69 | 0 |
| 1733434200 | 834.63 | 18.53 | 2.27 | 816.06 | 839.42 | 816.06 | 0 |
| 1733347800 | 816.1 | -3.4 | -0.41 | 819.62 | 827.49 | 814.37 | 0 |
| 1733261340 | 819.5 | -4.43 | -0.54 | 823.98 | 834.42 | 815.2 | 0 |
