Hot Features
프리미엄
Iridium Fundo De Investimento Imobiliario (IRIM11)
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 | 3.54 | 5.59683794466 | 63.25 | 67 | 63.25 | 820 | 65.3296121 | FU |
| 4 | 5.21 | 8.46053913608 | 61.58 | 67 | 61 | 591 | 63.28694181 | FU |
| 12 | 2.19 | 3.39009287926 | 64.6 | 68.99 | 58 | 1397 | 62.50134929 | FU |
| 26 | -7.21 | -9.74324324324 | 74 | 74.74 | 58 | 1350 | 65.83007255 | FU |
| 52 | -13.36 | -16.6687461011 | 80.15 | 81.99 | 58 | 1192 | 70.38091546 | FU |
| 156 | -45.5 | -40.5200819307 | 112.29 | 115 | 58 | 1328 | 90.51374045 | FU |
| 260 | -46.22 | -40.8990354836 | 113.01 | 128.01 | 58 | 1225 | 91.55124922 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 66.79 | 1.6 | 2.45 | 65.19 | 66.79 | 63.55 | 667 |
| 1740691740 | 65.19 | 0.66 | 1.02 | 65.2 | 65.2 | 63.55 | 287 |
| 1740605400 | 64.53 | -2.32 | -3.47 | 66 | 66 | 64.53 | 560 |
| 1740519000 | 66.849999 | 0.86 | 1.30 | 65.98 | 67 | 64.89 | 765 |
| 1740432540 | 65.989999 | 1.13 | 1.74 | 64.87 | 65.989999 | 64.53 | 436 |
| 1740173400 | 64.86 | 2.24 | 3.58 | 63.25 | 65.019999 | 63.25 | 2051 |
| 1740087000 | 62.62 | -0.24 | -0.38 | 63.49 | 63.8 | 62.62 | 978 |
| 1740000540 | 62.86 | -0.43 | -0.68 | 63.28 | 63.28 | 62.14 | 450 |
| 1739914140 | 63.29 | 0.76 | 1.22 | 62.87 | 63.3 | 62.04 | 558 |
| 1739827800 | 62.53 | 0.89 | 1.44 | 62.26 | 62.53 | 61.9 | 49 |
| 1739568600 | 61.64 | -0.76 | -1.22 | 62.39 | 63.46 | 61 | 530 |
| 1739482140 | 62.4 | -0.06 | -0.10 | 63.08 | 63.08 | 61 | 1017 |
| 1739395740 | 62.46 | -1.04 | -1.64 | 64.099999 | 64.099999 | 62.4 | 205 |
| 1739309400 | 63.5 | 0.91 | 1.45 | 62.59 | 64.47 | 62.59 | 56 |
| 1739222940 | 62.59 | 0.19 | 0.30 | 61.78 | 62.65 | 61.78 | 52 |
| 1738963800 | 62.4 | 0.4 | 0.65 | 62 | 62.4 | 61.99 | 272 |
| 1738877340 | 62 | 0.1 | 0.16 | 61.78 | 62.39 | 61.78 | 852 |
| 1738790940 | 61.9 | -0.4 | -0.64 | 61.24 | 62.29 | 61.24 | 345 |
| 1738704600 | 62.3 | 0.8 | 1.30 | 61.82 | 62.38 | 61.82 | 185 |
| 1738618200 | 61.5 | -0.87 | -1.39 | 61.64 | 62.37 | 61.16 | 1759 |
| 1738358940 | 62.37 | 0.78 | 1.27 | 61.58 | 62.4 | 61.57 | 417 |
| 1738272540 | 61.59 | -0.01 | -0.02 | 61.6 | 61.76 | 61 | 879 |
| 1738186200 | 61.6 | -0.45 | -0.73 | 61.11 | 62.58 | 61.11 | 473 |
| 1738099740 | 62.05 | -0.29 | -0.47 | 61.09 | 62.1 | 61.09 | 106 |
| 1738013340 | 62.34 | 0.24 | 0.39 | 62.71 | 62.71 | 61.63 | 599 |
| 1737754200 | 62.1 | -0.33 | -0.53 | 62.43 | 62.43 | 62.1 | 291 |
| 1737667740 | 62.43 | -0.47 | -0.75 | 62.31 | 62.9 | 62.26 | 343 |
| 1737581400 | 62.9 | 0.05 | 0.08 | 62.95 | 63 | 62.9 | 245 |
| 1737495000 | 62.85 | -0.18 | -0.29 | 63.69 | 63.7 | 62.85 | 86 |
| 1737408600 | 63.03 | 0.02 | 0.03 | 63.33 | 63.33 | 62.53 | 15638 |
| 1737149400 | 63.01 | 0.73 | 1.17 | 62.39 | 63.35 | 61.55 | 878 |
| 1737062940 | 62.28 | 0.28 | 0.45 | 62.3 | 62.39 | 62.28 | 205 |
| 1736976540 | 62 | -0.22 | -0.35 | 62.36 | 62.38 | 61.7 | 1942 |
| 1736890140 | 62.22 | 1.22 | 2.00 | 62.65 | 62.65 | 61.73 | 512 |
| 1736803740 | 61 | -2.47 | -3.89 | 62.5 | 62.9 | 60.99 | 1533 |
| 1736544540 | 63.47 | -0.33 | -0.52 | 63.82 | 63.99 | 63 | 672 |
| 1736458140 | 63.8 | 0.16 | 0.25 | 63.79 | 63.8 | 63.75 | 206 |
| 1736371740 | 63.64 | -0.2 | -0.31 | 63.97 | 63.97 | 63.51 | 226 |
| 1736285400 | 63.84 | 0.34 | 0.54 | 64.2 | 64.31 | 63.51 | 192 |
| 1736198940 | 63.5 | 0.01 | 0.02 | 63.5 | 64.3 | 63.45 | 314 |
| 1735939740 | 63.49 | 0.87 | 1.39 | 62.34 | 63.5 | 61.8 | 389 |
| 1735853400 | 62.62 | 0.77 | 1.24 | 63.86 | 63.86 | 61.45 | 1025 |
| 1735594200 | 61.85 | -2.01 | -3.15 | 63.86 | 63.86 | 59.85 | 987 |
| 1735334940 | 63.86 | 2.02 | 3.27 | 63.42 | 63.94 | 62.02 | 495 |
| 1735248540 | 61.84 | 0.88 | 1.44 | 61.1 | 68.99 | 60.95 | 803 |
| 1734989340 | 60.96 | 0.92 | 1.53 | 60.65 | 61.08 | 58.99 | 5257 |
| 1734730200 | 60.04 | 1.05 | 1.78 | 58.99 | 60.46 | 58.99 | 826 |
| 1734643800 | 58.99 | -0.63 | -1.06 | 59.77 | 60.07 | 58 | 917 |
| 1734557400 | 59.62 | -0.52 | -0.86 | 60.19 | 60.64 | 59.05 | 1379 |
| 1734470940 | 60.14 | 0.64 | 1.08 | 59.08 | 61.14 | 59.05 | 550 |
| 1734384540 | 59.5 | -1.68 | -2.75 | 61.18 | 61.53 | 59.5 | 1460 |
| 1734125340 | 61.18 | -0.99 | -1.59 | 60.92 | 61.6 | 59.4 | 3801 |
| 1734039000 | 62.17 | 1.1 | 1.80 | 61.69 | 62.17 | 59 | 776 |
| 1733952540 | 61.07 | -1.18 | -1.90 | 62.24 | 62.24 | 61.07 | 771 |
| 1733866140 | 62.25 | -1.38 | -2.17 | 63.7 | 63.9 | 62.01 | 9710 |
| 1733779740 | 63.63 | -0.69 | -1.07 | 64.099999 | 64.89 | 63 | 3743 |
| 1733520600 | 64.319999 | 0.22 | 0.34 | 64.599999 | 65 | 64.3 | 7040 |
| 1733434200 | 64.099999 | -1.88 | -2.85 | 65.98 | 65.98 | 64.099999 | 7603 |
| 1733347800 | 65.98 | -0.94 | -1.40 | 67.6 | 67.6 | 65.01 | 3828 |
