Hot Features
프리미엄
Jpp Capital Recebiveis Imob Fundo De Invest Imob (JPPA11)
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 | 4.46 | 6.18070953437 | 72.16 | 76.89 | 72.16 | 1036 | 74.77145311 | FU |
| 4 | -0.08 | -0.104302477184 | 76.7 | 76.89 | 71.54 | 1001 | 74.09149975 | FU |
| 12 | -4.4 | -5.43075783757 | 81.02 | 82 | 70.06 | 1373 | 76.22131302 | FU |
| 26 | -5.83 | -7.07095209218 | 82.45 | 83.48 | 70.06 | 1987 | 80.06079577 | FU |
| 52 | -13.37 | -14.8572063563 | 89.99 | 90.78 | 70.06 | 1962 | 83.06569698 | FU |
| 156 | -21.82 | -22.1657862657 | 98.44 | 113.99 | 70.06 | 2793 | 96.23499159 | FU |
| 260 | -30.38 | -28.3925233645 | 107 | 113.99 | 70.06 | 2235 | 96.86877804 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740087000 | 75.78 | 0.19 | 0.25 | 75.59 | 75.89 | 74.83 | 453 |
| 1740000540 | 75.59 | -0.02 | -0.03 | 75.99 | 76 | 74.01 | 1024 |
| 1739914140 | 75.61 | 1.21 | 1.63 | 75.15 | 76 | 74.72 | 1039 |
| 1739827800 | 74.4 | 1.27 | 1.74 | 73.48 | 75.01 | 73.48 | 1740 |
| 1739568600 | 73.13 | 0.97 | 1.34 | 72.16 | 73.55 | 72.16 | 926 |
| 1739482140 | 72.16 | 0.16 | 0.22 | 71.96 | 72.47 | 71.96 | 152 |
| 1739395740 | 72 | 0.18 | 0.25 | 72.53 | 72.54 | 71.94 | 853 |
| 1739309400 | 71.82 | 0.12 | 0.17 | 71.69 | 72.45 | 71.66 | 345 |
| 1739222940 | 71.7 | -0.82 | -1.13 | 71.83 | 73.43 | 71.54 | 1671 |
| 1738963800 | 72.52 | -0.81 | -1.10 | 73.33 | 73.33 | 72.01 | 923 |
| 1738877340 | 73.33 | -0.23 | -0.31 | 73.51 | 73.55 | 73.33 | 603 |
| 1738790940 | 73.56 | -0.14 | -0.19 | 74.44 | 74.45 | 73.51 | 464 |
| 1738704600 | 73.7 | -0.67 | -0.90 | 74.4 | 74.46 | 73.7 | 718 |
| 1738618200 | 74.37 | -1.06 | -1.41 | 74.37 | 75.43 | 73.54 | 773 |
| 1738358940 | 75.43 | 0.99 | 1.33 | 74.51 | 75.5 | 74.4 | 2357 |
| 1738272540 | 74.44 | -0.16 | -0.21 | 74.6 | 75.42 | 74.15 | 1158 |
| 1738186200 | 74.6 | 0.49 | 0.66 | 74.85 | 74.85 | 74.12 | 696 |
| 1738099740 | 74.11 | -0.64 | -0.86 | 74.78 | 76 | 74.04 | 2109 |
| 1738013340 | 74.75 | -0.33 | -0.44 | 74.9 | 76.79 | 74.51 | 1146 |
| 1737754200 | 75.08 | -1.62 | -2.11 | 76.7 | 76.7 | 75.08 | 860 |
| 1737667740 | 76.7 | -1.1 | -1.41 | 77.1 | 77.1 | 76.66 | 963 |
| 1737581400 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1737495000 | 77.8 | 0.5 | 0.65 | 77.3 | 77.9 | 77.3 | 1359 |
| 1737408600 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 76.94 | 769 |
| 1737149400 | 77.3 | 0.26 | 0.34 | 77.04 | 77.5 | 76.57 | 824 |
| 1737062940 | 77.04 | -0.76 | -0.98 | 77.8 | 77.8 | 77.01 | 1655 |
| 1736976540 | 77.8 | -0.02 | -0.03 | 77.83 | 77.83 | 77.44 | 732 |
| 1736890140 | 77.82 | 0.71 | 0.92 | 77.89 | 78.05 | 77.17 | 267 |
| 1736803740 | 77.11 | -1.64 | -2.08 | 78.59 | 78.59 | 76.96 | 618 |
| 1736544540 | 78.75 | 2.14 | 2.79 | 76.61 | 78.75 | 76.11 | 910 |
| 1736458140 | 76.61 | -0.39 | -0.51 | 77.77 | 77.99 | 76.52 | 428 |
| 1736371740 | 77 | -1.05 | -1.35 | 78.45 | 78.5 | 77 | 884 |
| 1736285400 | 78.05 | -0.15 | -0.19 | 78.21 | 78.53 | 77.52 | 440 |
| 1736198940 | 78.2 | -0.27 | -0.34 | 78.57 | 78.95 | 77.49 | 1013 |
| 1735939740 | 78.47 | 1.96 | 2.56 | 76.96 | 78.77 | 76.89 | 1050 |
| 1735853400 | 76.51 | -0.92 | -1.19 | 75.88 | 79.21 | 75 | 1579 |
| 1735594200 | 77.43 | 0.61 | 0.79 | 75.29 | 77.43 | 75.29 | 1315 |
| 1735334940 | 76.82 | 1.02 | 1.35 | 75.2 | 77.2 | 75.2 | 1816 |
| 1735248540 | 75.8 | 1.11 | 1.49 | 73.19 | 75.8 | 73.13 | 1853 |
| 1734989340 | 74.69 | 1.67 | 2.29 | 73.02 | 74.98 | 73.02 | 1079 |
| 1734730200 | 73.02 | 1.01 | 1.40 | 72 | 74.13 | 71.12 | 800 |
| 1734643800 | 72.01 | -1.19 | -1.63 | 71.73 | 74.88 | 70.8 | 2512 |
| 1734557400 | 73.2 | -1.7 | -2.27 | 74.9 | 74.9 | 70.06 | 1979 |
| 1734470940 | 74.9 | -0.14 | -0.19 | 75.25 | 75.25 | 74.9 | 524 |
| 1734384540 | 75.04 | -0.16 | -0.21 | 75.2 | 75.25 | 75.01 | 2045 |
| 1734125340 | 75.2 | -0.49 | -0.65 | 75.67 | 75.69 | 75.02 | 1455 |
| 1734039000 | 75.69 | -1.5 | -1.94 | 77.07 | 77.07 | 74.99 | 2834 |
| 1733952540 | 77.19 | 0.16 | 0.21 | 75.49 | 77.19 | 75.49 | 3428 |
| 1733866140 | 77.03 | -0.49 | -0.63 | 77.5 | 77.52 | 77.03 | 2287 |
| 1733779740 | 77.52 | -0.54 | -0.69 | 78.43 | 78.43 | 77.03 | 2758 |
| 1733520600 | 78.06 | 0.06 | 0.08 | 77.03 | 80.01 | 77.03 | 1825 |
| 1733434200 | 78 | -0.42 | -0.54 | 78.35 | 78.35 | 77.01 | 2636 |
| 1733347800 | 78.42 | -1.07 | -1.35 | 79.2 | 80.05 | 75.04 | 5368 |
| 1733261340 | 79.49 | -0.64 | -0.80 | 79.39 | 80.12 | 79.3 | 1461 |
| 1733174940 | 80.13 | -0.88 | -1.09 | 81.83 | 82 | 79.15 | 1814 |
| 1732915740 | 81.01 | 0.01 | 0.01 | 81.02 | 81.7 | 80.93 | 2200 |
| 1732829400 | 81 | -0.59 | -0.72 | 81.9 | 81.9 | 81 | 1043 |
| 1732743000 | 81.59 | 0.06 | 0.07 | 81.96 | 81.96 | 81.59 | 365 |
| 1732656600 | 81.53 | -0.21 | -0.26 | 81.74 | 81.98 | 81.4 | 1802 |
| 1732570140 | 81.74 | -0.07 | -0.09 | 82 | 82 | 81.28 | 2344 |
| 1732310940 | 81.81 | -0.12 | -0.15 | 81.93 | 82.03 | 81.03 | 3296 |
| 1732224600 | 81.93 | 0.35 | 0.43 | 81 | 81.94 | 81 | 2594 |
