Hot Features
프리미엄
Itau Total Return Fundo de Investimento Imobiliario (ITRI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.77 | 2.72727272727 | 64.9 | 67.55 | 64.5 | 22924 | 65.69866603 | FU |
| 4 | 0.55 | 0.831820931639 | 66.12 | 68 | 64.5 | 24425 | 66.07642078 | FU |
| 12 | -14.81 | -18.176239568 | 81.48 | 81.5 | 64.5 | 27820 | 69.74778125 | FU |
| 26 | -24.96 | -27.2399869039 | 91.63 | 92.97 | 64.5 | 24274 | 76.87177028 | FU |
| 52 | -33.83 | -33.6616915423 | 100.5 | 103.99 | 64.5 | 19583 | 81.56770202 | FU |
| 156 | -33.83 | -33.6616915423 | 100.5 | 103.99 | 64.5 | 19583 | 81.56770202 | FU |
| 260 | -33.83 | -33.6616915423 | 100.5 | 103.99 | 64.5 | 19583 | 81.56770202 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 66.67 | 0.97 | 1.48 | 65.7 | 66.98 | 65.7 | 18587 |
| 1739482140 | 65.7 | -0.51 | -0.77 | 66.209999 | 66.37 | 65.7 | 24238 |
| 1739395740 | 66.209999 | 0.34 | 0.52 | 66.44 | 67.55 | 65.4 | 13984 |
| 1739309400 | 65.87 | -0.04 | -0.06 | 65.92 | 66.45 | 65.7 | 22861 |
| 1739222940 | 65.91 | 0.82 | 1.26 | 66.15 | 66.93 | 65.519999 | 26203 |
| 1738963800 | 65.09 | 0.09 | 0.14 | 64.9 | 65.519999 | 64.5 | 27334 |
| 1738877340 | 65 | -0.17 | -0.26 | 65.17 | 65.519999 | 64.5 | 36320 |
| 1738790940 | 65.17 | -0.16 | -0.24 | 65.33 | 65.33 | 64.62 | 21848 |
| 1738704600 | 65.33 | -0.27 | -0.41 | 65.629999 | 66.12 | 64.8 | 43433 |
| 1738618200 | 65.599999 | -2.4 | -3.53 | 66.7 | 66.7 | 65.5 | 15642 |
| 1738358940 | 68 | 1.12 | 1.67 | 67 | 68 | 66 | 35572 |
| 1738272540 | 66.879999 | 0.93 | 1.41 | 65.959999 | 66.89 | 65.69 | 20321 |
| 1738186200 | 65.95 | -0.44 | -0.66 | 66.23 | 66.43 | 65.59 | 16346 |
| 1738099740 | 66.39 | -1.11 | -1.64 | 67.5 | 67.5 | 66.04 | 27329 |
| 1738013340 | 67.5 | 1.5 | 2.27 | 67 | 67.62 | 66.01 | 35137 |
| 1737754200 | 66 | 1.04 | 1.60 | 64.959999 | 67 | 64.95 | 18150 |
| 1737667740 | 64.959999 | -0.84 | -1.28 | 66.11 | 66.12 | 64.599999 | 16694 |
| 1737581400 | 65.8 | -0.5 | -0.75 | 66.12 | 66.5 | 65.54 | 30130 |
| 1737495000 | 66.3 | -0.41 | -0.61 | 66.519999 | 66.709999 | 66.15 | 13099 |
| 1737408600 | 66.709999 | 0.06 | 0.09 | 66.65 | 67.38 | 66.26 | 17546 |
| 1737149400 | 66.65 | 0.23 | 0.35 | 66.12 | 67.11 | 65.989999 | 26322 |
| 1737062940 | 66.42 | 0.01 | 0.02 | 66.65 | 67.66 | 66.18 | 20908 |
| 1736976540 | 66.41 | 0.29 | 0.44 | 66.12 | 67.67 | 66.12 | 17789 |
| 1736890140 | 66.12 | -1 | -1.49 | 67.12 | 67.12 | 65.62 | 22090 |
| 1736803740 | 67.12 | 0.49 | 0.74 | 66.92 | 68.01 | 66.849999 | 25632 |
| 1736544540 | 66.629999 | -0.62 | -0.92 | 67.25 | 67.48 | 66.349999 | 13797 |
| 1736458140 | 67.25 | -0.96 | -1.41 | 68.21 | 69 | 66.269999 | 40225 |
| 1736371740 | 68.21 | -1.71 | -2.45 | 69.72 | 70.14 | 68.11 | 29404 |
| 1736285400 | 69.92 | -0.11 | -0.16 | 69.69 | 70.98 | 69.69 | 14216 |
| 1736198940 | 70.03 | -0.12 | -0.17 | 70.15 | 70.4 | 69.2 | 21060 |
| 1735939740 | 70.15 | 0.35 | 0.50 | 69.8 | 71.41 | 69.06 | 11565 |
| 1735853400 | 69.8 | -2.35 | -3.26 | 71.15 | 71.15 | 68.3 | 19573 |
| 1735594200 | 72.15 | -0.81 | -1.11 | 73.65 | 73.93 | 72.02 | 10330 |
| 1735334940 | 72.96 | 0.84 | 1.16 | 72 | 73.98 | 71.95 | 24638 |
| 1735248540 | 72.12 | 1.12 | 1.58 | 71 | 72.36 | 70.39 | 25363 |
| 1734989340 | 71 | 2.46 | 3.59 | 68.96 | 71.67 | 68.89 | 36390 |
| 1734730200 | 68.54 | 0.39 | 0.57 | 68.15 | 69.35 | 68.02 | 33549 |
| 1734643800 | 68.15 | 0.5 | 0.74 | 67.65 | 69.65 | 67.55 | 25425 |
| 1734557400 | 67.65 | -0.3 | -0.44 | 67.95 | 68.24 | 67.55 | 15178 |
| 1734470940 | 67.95 | -0.95 | -1.38 | 68.01 | 69.37 | 67.54 | 28810 |
| 1734384540 | 68.9 | 0.65 | 0.95 | 68.71 | 69.5 | 67.5 | 48373 |
| 1734125340 | 68.25 | 0.63 | 0.93 | 67.23 | 68.5 | 67.06 | 32525 |
| 1734039000 | 67.62 | -1.31 | -1.90 | 68.48 | 68.74 | 66.06 | 45785 |
| 1733952540 | 68.93 | -0.47 | -0.68 | 69.4 | 69.4 | 68.08 | 49555 |
| 1733866140 | 69.4 | -1.56 | -2.20 | 70.96 | 71.44 | 68.85 | 41967 |
| 1733779740 | 70.96 | -0.31 | -0.43 | 71.26 | 71.52 | 70.02 | 36728 |
| 1733520600 | 71.27 | -0.11 | -0.15 | 70.4 | 72.37 | 70.34 | 62928 |
| 1733434200 | 71.38 | -2.02 | -2.75 | 72.61 | 73.37 | 70.6 | 52972 |
| 1733347800 | 73.4 | -2.78 | -3.65 | 75.65 | 76.11 | 72.54 | 58062 |
| 1733261340 | 76.18 | -1.82 | -2.33 | 78 | 78 | 75.51 | 37257 |
| 1733174940 | 78 | -1.96 | -2.45 | 79 | 79.16 | 77.2 | 21957 |
| 1732915740 | 79.96 | -0.01 | -0.01 | 79.79 | 80.18 | 78.8 | 21477 |
| 1732829400 | 79.97 | -1.03 | -1.27 | 80.95 | 80.96 | 79.62 | 23597 |
| 1732743000 | 81 | 0.11 | 0.14 | 80.67 | 81 | 80.1 | 27720 |
| 1732656600 | 80.89 | -0.01 | -0.01 | 80.9 | 81 | 80.4 | 29384 |
| 1732570140 | 80.9 | -0.1 | -0.12 | 81 | 81.5 | 80.72 | 33974 |
| 1732310940 | 81 | 0.53 | 0.66 | 81.48 | 81.48 | 80.53 | 9200 |
| 1732224600 | 80.47 | -0.57 | -0.70 | 80.9 | 81.27 | 80.15 | 26068 |
| 1732051800 | 81.04 | 0.04 | 0.05 | 81 | 81.61 | 80.4 | 16731 |
| 1731965340 | 81 | 1.1 | 1.38 | 80.09 | 81.27 | 79.83 | 21158 |
