Hot Features
프리미엄
Jpp Capital Recebiveis Imob Fundo De Invest Imob (JPPA11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.35 | 5.55910543131 | 78.25 | 83.12 | 78.23 | 1161 | 81.27641295 | FU |
| 4 | 6.78 | 8.94223160116 | 75.82 | 83.12 | 74.65 | 891 | 78.29484782 | FU |
| 12 | 7.4 | 9.84042553191 | 75.2 | 83.12 | 71.54 | 958 | 76.40927657 | FU |
| 26 | 1.04 | 1.27513487003 | 81.56 | 83.12 | 70.06 | 1844 | 79.46645227 | FU |
| 52 | -7.04 | -7.8536367693 | 89.64 | 90.5 | 70.06 | 1898 | 82.36506133 | FU |
| 156 | -16.7 | -16.8177240685 | 99.3 | 113.99 | 70.06 | 2788 | 96.07801262 | FU |
| 260 | -12.4 | -13.0526315789 | 95 | 113.99 | 70.06 | 2238 | 96.75283386 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742592600 | 82.6 | 0.3 | 0.36 | 82.3 | 83.12 | 82.3 | 1759 |
| 1742506200 | 82.3 | 0.2 | 0.24 | 82.1 | 82.35 | 81 | 1025 |
| 1742419800 | 82.1 | -0.47 | -0.57 | 80.85 | 82.45 | 80.85 | 1257 |
| 1742333400 | 82.57 | 2.56 | 3.20 | 80 | 82.85 | 79.62 | 1244 |
| 1742247000 | 80.01 | 1.04 | 1.32 | 78.23 | 81 | 78.23 | 1507 |
| 1741987800 | 78.97 | 0.52 | 0.66 | 78.25 | 78.97 | 78.25 | 774 |
| 1741901400 | 78.45 | 0.03 | 0.04 | 78.4 | 78.93 | 78.25 | 270 |
| 1741814940 | 78.42 | 0.55 | 0.71 | 77.55 | 78.67 | 77.55 | 329 |
| 1741728600 | 77.87 | 0.57 | 0.74 | 77.83 | 78.67 | 77.5 | 247 |
| 1741642140 | 77.3 | 1.5 | 1.98 | 75.8 | 77.72 | 75.8 | 647 |
| 1741382940 | 75.8 | 0.27 | 0.36 | 75.8 | 75.8 | 75 | 526 |
| 1741296540 | 75.53 | 0.88 | 1.18 | 75.4 | 76.23 | 74.9 | 886 |
| 1741210140 | 74.65 | -2.62 | -3.39 | 77.27 | 78.2 | 74.65 | 1063 |
| 1740778200 | 77.27 | -0.24 | -0.31 | 77.51 | 78 | 77.1 | 1733 |
| 1740691740 | 77.51 | 0.73 | 0.95 | 77.17 | 77.51 | 76.8 | 719 |
| 1740605400 | 76.78 | 0.29 | 0.38 | 76.97 | 77.19 | 76.54 | 859 |
| 1740519000 | 76.49 | 0.22 | 0.29 | 76.27 | 76.96 | 76.27 | 862 |
| 1740432540 | 76.27 | -0.26 | -0.34 | 76.71 | 77.21 | 76.2 | 512 |
| 1740173400 | 76.53 | 0.75 | 0.99 | 75.82 | 76.89 | 75.1 | 1574 |
| 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 | -0.4 | -0.52 | 77.1 | 77.1 | 76.66 | 963 |
| 1737581400 | 77.1 | -0.7 | -0.90 | 77.8 | 77.8 | 76.93 | 1053 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
