Hot Features
프리미엄
Js Ativos Financeiros Fundo DE Investimento Imobiliario (JSAF11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.25531914894 | 7.05 | 7.08 | 6.5 | 239002 | 6.9019193 | FU |
| 4 | -0.12 | -1.74672489083 | 6.87 | 7.88 | 6.5 | 206561 | 7.0965522 | FU |
| 12 | -1.85000013 | -21.5116290934 | 8.60000013 | 8.73000013 | 6.5 | 92405 | 7.25583305 | FU |
| 26 | -2.75000014 | -28.9473694681 | 9.50000014 | 10.22100015 | 6.5 | 52034 | 7.79097614 | FU |
| 52 | -3.51200015 | -34.2233492366 | 10.26200015 | 10.78000016 | 6.5 | 35095 | 8.35708555 | FU |
| 156 | -2.70500014 | -28.6092025378 | 9.45500014 | 10.78000016 | 6.5 | 15570 | 8.55819081 | FU |
| 260 | -3.25100015 | -32.5067503374 | 10.00100015 | 10.78000016 | 6.5 | 14913 | 8.5612554 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 6.75 | 0.02 | 0.30 | 6.66 | 6.76 | 6.5 | 430258 |
| 1737062940 | 6.73 | -0.19 | -2.75 | 6.92 | 6.95 | 6.69 | 342351 |
| 1736976540 | 6.92 | -0.06 | -0.86 | 7.02 | 7.02 | 6.86 | 297952 |
| 1736890140 | 6.98 | -0.03 | -0.43 | 6.97 | 6.99 | 6.94 | 84463 |
| 1736803740 | 7.01 | 0.02 | 0.29 | 7 | 7.08 | 6.9 | 272752 |
| 1736544540 | 6.99 | 0 | 0.00 | 7.05 | 7.05 | 6.91 | 197494 |
| 1736458140 | 6.99 | -0.18 | -2.51 | 7.18 | 7.18 | 6.94 | 274525 |
| 1736371740 | 7.17 | 0 | 0.00 | 7.23 | 7.23 | 7.12 | 143605 |
| 1736285400 | 7.17 | -0.1 | -1.38 | 7.33 | 7.35 | 7.06 | 570033 |
| 1736198940 | 7.27 | 0.09 | 1.25 | 7.26 | 7.37 | 7.13 | 135347 |
| 1735939740 | 7.18 | -0.09 | -1.24 | 7.35 | 7.48 | 7.16 | 67966 |
| 1735853400 | 7.27 | -0.51 | -6.56 | 7.45 | 7.58 | 7.13 | 158800 |
| 1735594200 | 7.78 | 0.09 | 1.17 | 7.77 | 7.88 | 7.6 | 32515 |
| 1735334940 | 7.69 | 0.25 | 3.36 | 7.47 | 7.75 | 7.43 | 69702 |
| 1735248540 | 7.44 | 0.26 | 3.62 | 7.26 | 7.44 | 7.1 | 278449 |
| 1734989340 | 7.18 | 0.18 | 2.57 | 7.09 | 7.5 | 7 | 167275 |
| 1734730200 | 7 | 0.19 | 2.79 | 6.87 | 7.07 | 6.6 | 211743 |
| 1734643800 | 6.81 | -0.22 | -3.13 | 7.04 | 7.12 | 6.66 | 314357 |
| 1734557400 | 7.03 | -0.35 | -4.74 | 7.39 | 7.39 | 7.01 | 169585 |
| 1734470940 | 7.38 | 0.18 | 2.50 | 7.06 | 7.54 | 7.02 | 200289 |
| 1734384540 | 7.2000001 | 0 | 0.00 | 7.3130001 | 7.3130001 | 7.1470001 | 166410 |
| 1734125340 | 7.2000001 | 0.21 | 2.95 | 7.1490001 | 7.3490001 | 7.0000001 | 374240 |
| 1734039000 | 6.9940001 | 0.06 | 0.84 | 6.9680001 | 7.0990001 | 6.8450001 | 247640 |
| 1733952540 | 6.9360001 | -0.1 | -1.35 | 7.0500001 | 7.0990001 | 6.8700001 | 278660 |
| 1733866140 | 7.0310001 | -0.22 | -3.02 | 7.1050001 | 7.2460001 | 6.9860001 | 206090 |
| 1733779740 | 7.2500001 | 0.04 | 0.49 | 7.3730001 | 7.3730001 | 7.0670001 | 378200 |
| 1733520600 | 7.2150001 | 0.09 | 1.32 | 7.1930001 | 7.4010001 | 7.1240001 | 367680 |
| 1733434200 | 7.1210001 | -0.18 | -2.49 | 7.3030001 | 7.3870001 | 7.1000001 | 311100 |
| 1733347800 | 7.3030001 | -0.34 | -4.47 | 7.6280001 | 7.6850001 | 7.3030001 | 547560 |
| 1733261340 | 7.6450001 | -0.33 | -4.16 | 7.9770001 | 7.9940001 | 7.6110001 | 492950 |
| 1733174940 | 7.9770001 | -0.17 | -2.13 | 8.1190001 | 8.1930001 | 7.9650001 | 157970 |
| 1732915740 | 8.1510001 | -0.1 | -1.22 | 8.1000001 | 8.2560001 | 8.0650001 | 220580 |
| 1732829400 | 8.2520001 | -0.13 | -1.59 | 8.3020001 | 8.3550001 | 8.0490001 | 200700 |
| 1732743000 | 8.3850001 | 0.1 | 1.23 | 8.2820001 | 8.4150001 | 8.2500001 | 331270 |
| 1732656600 | 8.2830001 | 0.04 | 0.53 | 8.2410001 | 8.3510001 | 8.2410001 | 196440 |
| 1732570140 | 8.2390001 | -0.01 | -0.08 | 8.3090001 | 8.3090001 | 8.2230001 | 91330 |
| 1732310940 | 8.2460001 | 0.02 | 0.22 | 8.2280001 | 8.3470001 | 8.1920001 | 211470 |
| 1732224600 | 8.2280001 | -0.16 | -1.93 | 8.3890001 | 8.3890001 | 8.1570001 | 261110 |
| 1732051800 | 8.3900001 | 0.16 | 1.91 | 8.2330001 | 8.3910001 | 8.1650001 | 257360 |
| 1731965340 | 8.2330001 | 0.08 | 0.96 | 8.1410001 | 8.2450001 | 8.0510001 | 215990 |
| 1731619800 | 8.1550001 | -0.06 | -0.71 | 8.2130001 | 8.2130001 | 8.1020001 | 229910 |
| 1731533400 | 8.2130001 | -0.06 | -0.75 | 8.2750001 | 8.3990001 | 8.1200001 | 520610 |
| 1731446940 | 8.2750001 | 0.16 | 1.97 | 8.1150001 | 8.5500001 | 8.1150001 | 396490 |
| 1731360540 | 8.1150001 | -0.08 | -0.93 | 8.2080001 | 8.3710001 | 8.1150001 | 414670 |
| 1731101400 | 8.1910001 | -0.08 | -0.96 | 8.2660001 | 8.2700001 | 8.1830001 | 130500 |
| 1731014940 | 8.2700001 | 0.01 | 0.08 | 8.2420001 | 8.2710001 | 8.1750001 | 197730 |
| 1730928600 | 8.2630001 | -0.13 | -1.55 | 8.3790001 | 8.3790001 | 8.1990001 | 287260 |
| 1730842200 | 8.3930001 | 0.21 | 2.59 | 8.1690001 | 8.4080001 | 8.1410001 | 237000 |
| 1730755800 | 8.1810001 | -0.12 | -1.43 | 8.3320001 | 8.3880001 | 8.0850001 | 598580 |
| 1730496600 | 8.3000001 | -0.26 | -2.98 | 8.4590001 | 8.5000001 | 8.2230001 | 297050 |
| 1730410200 | 8.5550001 | -0.07 | -0.86 | 8.5390001 | 8.7300001 | 8.4620001 | 303570 |
| 1730323800 | 8.6290001 | 0.12 | 1.39 | 8.5760001 | 8.6900001 | 8.4850001 | 201740 |
| 1730237340 | 8.5110001 | 0.02 | 0.25 | 8.4200001 | 8.5510001 | 8.4200001 | 179130 |
| 1730151000 | 8.4900001 | -0.03 | -0.35 | 8.5500001 | 8.6600001 | 8.4260001 | 253580 |
| 1729891800 | 8.5200001 | -0.05 | -0.58 | 8.6000001 | 8.6690001 | 8.4930001 | 244340 |
| 1729805400 | 8.5700001 | -0.32 | -3.64 | 8.8310001 | 8.8500001 | 8.5450001 | 293700 |
| 1729719000 | 8.8940001 | -0.17 | -1.89 | 9.0530001 | 9.0540001 | 8.8040001 | 260280 |
| 1729632600 | 9.0650001 | -0.02 | -0.17 | 9.0800001 | 9.0800001 | 8.9730001 | 109480 |
| 1729546140 | 9.0800001 | -0.04 | -0.48 | 9.1240001 | 9.1240001 | 8.9730001 | 138320 |
