Hot Features
프리미엄
JS Recebiveis Imobiliarios Fundo De Investimento Imobiliario (JSCR11)
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 | -9.1 | -9.98902305159 | 91.1 | 91.1 | 79.01 | 9755 | 82.7377871 | FU |
| 4 | -2.88 | -3.39302544769 | 84.88 | 94.99 | 75.8 | 8996 | 83.76922078 | FU |
| 12 | -11.36 | -12.1679520137 | 93.36 | 97 | 75.8 | 4759 | 86.26102243 | FU |
| 26 | -16 | -16.3265306122 | 98 | 100 | 75.8 | 3453 | 87.47849957 | FU |
| 52 | -16 | -16.3265306122 | 98 | 100 | 75.8 | 3453 | 87.47849957 | FU |
| 156 | -16 | -16.3265306122 | 98 | 100 | 75.8 | 3453 | 87.47849957 | FU |
| 260 | -16 | -16.3265306122 | 98 | 100 | 75.8 | 3453 | 87.47849957 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734039000 | 82 | -0.98 | -1.18 | 87.27 | 87.27 | 79.19 | 13850 |
| 1733952540 | 82.98 | 3.31 | 4.15 | 87.3 | 87.3 | 79.01 | 7596 |
| 1733866140 | 79.67 | -1.33 | -1.64 | 84.56 | 84.56 | 79.07 | 9171 |
| 1733779740 | 81 | -4.28 | -5.02 | 85.28 | 89.19 | 79.05 | 12239 |
| 1733520600 | 85.28 | 0.31 | 0.36 | 84.96 | 88.99 | 81.53 | 11095 |
| 1733434200 | 84.97 | -7.02 | -7.63 | 91.1 | 91.1 | 81.18 | 8672 |
| 1733347800 | 91.99 | 10.41 | 12.76 | 81.16 | 94.99 | 81.16 | 21909 |
| 1733261340 | 81.58 | 1.5 | 1.87 | 84.1 | 84.1 | 78 | 9902 |
| 1733174940 | 80.08 | 0.08 | 0.10 | 85.39 | 85.39 | 77.15 | 11438 |
| 1732915740 | 80 | 1.74 | 2.22 | 83 | 83 | 75.8 | 10833 |
| 1732829400 | 78.26 | -6.42 | -7.58 | 84.69 | 85 | 76.8 | 13759 |
| 1732743000 | 84.68 | -1.22 | -1.42 | 85.9 | 85.9 | 83.1 | 9490 |
| 1732656600 | 85.9 | 0.9 | 1.06 | 85.77 | 86.77 | 82.65 | 9320 |
| 1732570140 | 85 | -0.8 | -0.93 | 85.97 | 87.5 | 82.31 | 4957 |
| 1732310940 | 85.8 | 0.36 | 0.42 | 81.96 | 85.84 | 81.96 | 7396 |
| 1732224600 | 85.44 | 2.44 | 2.94 | 83 | 86.48 | 82 | 5955 |
| 1732051800 | 83 | 0.7 | 0.85 | 82.31 | 83.88 | 82 | 4280 |
| 1731965340 | 82.3 | -1.69 | -2.01 | 83.88 | 83.88 | 78.02 | 3809 |
| 1731619800 | 83.99 | 0.25 | 0.30 | 84.88 | 84.88 | 81.1 | 98 |
| 1731533400 | 83.74 | -1.26 | -1.48 | 85 | 85 | 81 | 2464 |
| 1731446940 | 85 | 1 | 1.19 | 84.01 | 85 | 83.58 | 1332 |
| 1731360540 | 84 | -3.9 | -4.44 | 87.46 | 87.46 | 84 | 3079 |
| 1731101400 | 87.9 | 0.4 | 0.46 | 87.5 | 87.9 | 85.72 | 2589 |
| 1731014940 | 87.5 | 0.8 | 0.92 | 86.7 | 87.9 | 85.7 | 2331 |
| 1730928600 | 86.7 | -2.02 | -2.28 | 89.4 | 89.44 | 86.7 | 1796 |
| 1730842200 | 88.72 | 3.69 | 4.34 | 89.18 | 89.18 | 85.18 | 2397 |
| 1730755800 | 85.03 | -1.47 | -1.70 | 89.98 | 94 | 84.02 | 4223 |
| 1730496600 | 86.5 | -3.5 | -3.89 | 94.5 | 94.5 | 84.33 | 2998 |
| 1730410200 | 90 | -3 | -3.23 | 93.96 | 96.7 | 90 | 3526 |
| 1730323800 | 93 | -3.75 | -3.88 | 96.7 | 96.8 | 92.57 | 2154 |
| 1730237340 | 96.75 | 2.55 | 2.71 | 94.21 | 97 | 92 | 3320 |
| 1730151000 | 94.2 | -0.55 | -0.58 | 94.75 | 94.75 | 94.2 | 1204 |
| 1729891800 | 94.75 | 0.35 | 0.37 | 94.4 | 94.75 | 91.15 | 1365 |
| 1729805400 | 94.4 | 0.11 | 0.12 | 93.5 | 94.85 | 90.17 | 4537 |
| 1729719000 | 94.29 | -0.21 | -0.22 | 94.03 | 94.5 | 93.5 | 5474 |
| 1729632600 | 94.5 | 0.5 | 0.53 | 90 | 94.5 | 90 | 5535 |
| 1729546140 | 94 | 4 | 4.44 | 89.98 | 94 | 86.5 | 4479 |
| 1729287000 | 90 | 6 | 7.14 | 83.4 | 90 | 83.4 | 3969 |
| 1729200540 | 84 | -1.5 | -1.75 | 85.6 | 87 | 84 | 2426 |
| 1729114140 | 85.5 | -0.5 | -0.58 | 85.6 | 87.51 | 84.05 | 4452 |
| 1729027740 | 86 | 1.94 | 2.31 | 85.1 | 86 | 85 | 2343 |
| 1728941340 | 84.06 | -1.79 | -2.09 | 84.63 | 84.63 | 84 | 2687 |
| 1728682200 | 85.85 | 2.05 | 2.45 | 83.8 | 85.85 | 83.8 | 4040 |
| 1728595740 | 83.8 | -2.05 | -2.39 | 85.21 | 85.21 | 83.8 | 1721 |
| 1728509400 | 85.85 | -0.02 | -0.02 | 85.9 | 85.9 | 84.08 | 6566 |
| 1728422940 | 85.87 | -0.03 | -0.03 | 85.9 | 85.9 | 84.7 | 1854 |
| 1728336600 | 85.9 | -2.07 | -2.35 | 87.32 | 87.32 | 85.5 | 2125 |
| 1728077400 | 87.97 | -0.43 | -0.49 | 89 | 89 | 85.15 | 1512 |
| 1727991000 | 88.4 | -1.6 | -1.78 | 90.3 | 90.3 | 88.37 | 768 |
| 1727904540 | 90 | -1.31 | -1.43 | 91.31 | 91.31 | 90 | 2247 |
| 1727818200 | 91.31 | -0.69 | -0.75 | 92 | 92 | 91.31 | 500 |
| 1727731800 | 92 | -1.24 | -1.33 | 94.1 | 94.1 | 90.74 | 1461 |
| 1727472600 | 93.24 | 3.04 | 3.37 | 93.2 | 94.2 | 90 | 1734 |
| 1727386140 | 90.2 | -3.3 | -3.53 | 90 | 95.62 | 90 | 2232 |
| 1727299740 | 93.5 | 0.9 | 0.97 | 93.29 | 95.5 | 93.29 | 3642 |
| 1727213400 | 92.6 | -0.89 | -0.95 | 92.79 | 94.19 | 88.01 | 3405 |
| 1727127000 | 93.49 | -1.52 | -1.60 | 94.53 | 94.53 | 88.01 | 1518 |
| 1726867800 | 95.01 | -0.24 | -0.25 | 94.77 | 95.7 | 94.5 | 5387 |
| 1726781400 | 95.25 | 2.35 | 2.53 | 93.36 | 95.4 | 93.36 | 2708 |
| 1726695000 | 92.9 | 1.9 | 2.09 | 91.46 | 92.9 | 85.99 | 1089 |
| 1726608600 | 91 | -2.01 | -2.16 | 93.6 | 93.6 | 91 | 440 |
| 1726522200 | 93.01 | -3.02 | -3.14 | 94.45 | 95.5 | 93.01 | 987 |
| 1726263000 | 96.03 | 2.53 | 2.71 | 96.03 | 96.03 | 94.45 | 1381 |
