Hot Features
프리미엄
Kinea Indices Precos Fundo Investimento Imobiliario - FII (KNIP11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.253415601587 | 90.76 | 91.7 | 90.3 | 91910 | 90.75346332 | FU |
| 4 | -0.58 | -0.633395216774 | 91.57 | 92.46 | 90 | 96596 | 91.11146827 | FU |
| 12 | -5.68 | -5.87565946002 | 96.67 | 96.9 | 90 | 104334 | 92.65594835 | FU |
| 26 | -5.68 | -5.87565946002 | 96.67 | 97.48 | 90 | 93875 | 94.13014469 | FU |
| 52 | -1.12 | -1.21593746607 | 92.11 | 98.39 | 90 | 102456 | 94.87373416 | FU |
| 156 | -11.32 | -11.0644120809 | 102.31 | 105.48 | 88.11 | 108202 | 95.23232378 | FU |
| 260 | -23.88 | -20.7887176809 | 114.87 | 120 | 75.05 | 94475 | 99.92359976 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 90.82 | 0.22 | 0.24 | 90.62 | 91.7 | 90.3 | 139365 |
| 1732224600 | 90.6 | -0.16 | -0.18 | 90.76 | 91 | 90.49 | 100349 |
| 1732051800 | 90.76 | -0.17 | -0.19 | 90.63 | 90.8 | 90.41 | 91537 |
| 1731965340 | 90.93 | 0.16 | 0.18 | 90.76 | 91 | 90.55 | 83844 |
| 1731619800 | 90.77 | 0.1 | 0.11 | 90.67 | 91.05 | 90.35 | 61115 |
| 1731533400 | 90.67 | -0.17 | -0.19 | 90.8 | 91.3 | 90.41 | 72302 |
| 1731446940 | 90.84 | -0.16 | -0.18 | 91 | 91.4 | 90.84 | 84262 |
| 1731360540 | 91 | -0.22 | -0.24 | 91.04 | 91.46 | 90.7 | 118708 |
| 1731101400 | 91.22 | 0.35 | 0.39 | 90.8 | 91.59 | 90.63 | 132478 |
| 1731014940 | 90.87 | 0.35 | 0.39 | 90.52 | 91.58 | 90.5 | 142407 |
| 1730928600 | 90.52 | -0.06 | -0.07 | 90.5 | 90.99 | 90.28 | 85337 |
| 1730842200 | 90.58 | 0.43 | 0.48 | 90.22 | 90.94 | 90.16 | 86397 |
| 1730755800 | 90.15 | -1.36 | -1.49 | 91.49 | 91.49 | 90.15 | 83696 |
| 1730496600 | 91.51 | -0.49 | -0.53 | 91.15 | 92.46 | 90 | 169360 |
| 1730410200 | 92 | 0.38 | 0.41 | 91.62 | 92 | 91.38 | 63200 |
| 1730323800 | 91.62 | -0.19 | -0.21 | 91.81 | 91.97 | 91.51 | 89334 |
| 1730237340 | 91.81 | 0.19 | 0.21 | 91.6 | 91.97 | 91.31 | 76404 |
| 1730151000 | 91.62 | -0.48 | -0.52 | 92.11 | 92.18 | 91.44 | 70213 |
| 1729891800 | 92.1 | 0.83 | 0.91 | 91.57 | 92.11 | 91.23 | 127788 |
| 1729805400 | 91.27 | -0.13 | -0.14 | 91.33 | 91.97 | 91.23 | 104869 |
| 1729719000 | 91.4 | -0.14 | -0.15 | 91.51 | 91.79 | 91.23 | 131102 |
| 1729632600 | 91.54 | 0.2 | 0.22 | 91.27 | 91.94 | 91.13 | 148544 |
| 1729546140 | 91.34 | -0.6 | -0.65 | 91.89 | 91.89 | 91.25 | 69031 |
| 1729287000 | 91.94 | 0.19 | 0.21 | 91.75 | 92 | 91.55 | 412339 |
| 1729200540 | 91.75 | -0.25 | -0.27 | 91.99 | 92 | 91.3 | 84899 |
| 1729114140 | 92 | 0 | 0.00 | 91.96 | 92.5 | 91.7 | 96183 |
| 1729027740 | 92 | 0.17 | 0.19 | 91.71 | 92.4 | 91.45 | 75173 |
| 1728941340 | 91.83 | 0.23 | 0.25 | 91.6 | 91.95 | 91.22 | 51788 |
| 1728682200 | 91.6 | 0.3 | 0.33 | 91.41 | 91.98 | 91.13 | 72215 |
| 1728595740 | 91.3 | -0.69 | -0.75 | 91.91 | 92.24 | 91.21 | 116681 |
| 1728509400 | 91.99 | -0.15 | -0.16 | 91.98 | 92.4 | 91.91 | 91489 |
| 1728422940 | 92.14 | -0.55 | -0.59 | 92.23 | 92.4 | 91.91 | 110044 |
| 1728336600 | 92.69 | 0.19 | 0.21 | 92.55 | 92.8 | 92 | 107390 |
| 1728077400 | 92.5 | -0.1 | -0.11 | 92.5 | 92.68 | 92.3 | 74000 |
| 1727991000 | 92.6 | 0.11 | 0.12 | 92.49 | 93 | 92.22 | 61623 |
| 1727904540 | 92.49 | 0.28 | 0.30 | 92.21 | 92.8 | 92.11 | 149294 |
| 1727818200 | 92.21 | -1.69 | -1.80 | 92.8 | 93 | 91.8 | 329862 |
| 1727731800 | 93.9 | 0.2 | 0.21 | 93.7 | 94.2 | 93.25 | 211799 |
| 1727472600 | 93.7 | -0.29 | -0.31 | 94 | 94.48 | 93.5 | 93231 |
| 1727386140 | 93.99 | 0.07 | 0.07 | 93.92 | 94.19 | 93.8 | 89382 |
| 1727299740 | 93.92 | -0.28 | -0.30 | 94.2 | 94.2 | 93.92 | 55967 |
| 1727213400 | 94.2 | -0.43 | -0.45 | 94.7 | 94.7 | 93.95 | 83632 |
| 1727127000 | 94.63 | 0.31 | 0.33 | 93.75 | 95 | 93.71 | 98645 |
| 1726867800 | 94.32 | -0.19 | -0.20 | 94.65 | 94.65 | 93.4 | 138761 |
| 1726781400 | 94.51 | -0.26 | -0.27 | 95 | 95.77 | 94.45 | 61109 |
| 1726695000 | 94.77 | 0 | 0.00 | 94.76 | 95.23 | 94.52 | 65383 |
| 1726608600 | 94.77 | -0.28 | -0.29 | 94.8 | 94.96 | 94.52 | 57050 |
| 1726522200 | 95.05 | 0.51 | 0.54 | 94.6 | 95.06 | 94.53 | 75426 |
| 1726263000 | 94.54 | -0.17 | -0.18 | 94.77 | 94.96 | 94.52 | 70770 |
| 1726176540 | 94.71 | -0.13 | -0.14 | 94.7 | 95.1 | 94.55 | 59005 |
| 1726090140 | 94.84 | -0.19 | -0.20 | 94.86 | 95 | 94.54 | 44715 |
| 1726003740 | 95.03 | -1.07 | -1.11 | 96.06 | 96.1 | 94.8 | 155475 |
| 1725917400 | 96.1 | 0.79 | 0.83 | 95.39 | 96.2 | 95.3 | 105216 |
| 1725658200 | 95.31 | -0.13 | -0.14 | 95.3 | 95.47 | 95.03 | 62448 |
| 1725571800 | 95.44 | -0.14 | -0.15 | 95.57 | 95.57 | 95.01 | 55294 |
| 1725485400 | 95.58 | 0.48 | 0.50 | 94.9 | 95.6 | 94.6 | 81200 |
| 1725399000 | 95.1 | 0.28 | 0.30 | 94.82 | 95.77 | 94.74 | 117558 |
| 1725312600 | 94.82 | -1.49 | -1.55 | 95.38 | 95.67 | 94.41 | 109720 |
| 1725053400 | 96.31 | -0.36 | -0.37 | 96.67 | 96.9 | 96.31 | 134345 |
| 1724967000 | 96.67 | 0.64 | 0.67 | 96.4 | 96.67 | 96.04 | 90701 |
| 1724880600 | 96.03 | -0.12 | -0.12 | 96 | 96.3 | 95.85 | 81130 |
| 1724794140 | 96.15 | -0.1 | -0.10 | 96 | 96.49 | 96 | 77609 |
| 1724707740 | 96.25 | 0.55 | 0.57 | 95.89 | 96.35 | 95.6 | 63712 |
| 1724448600 | 95.7 | -0.13 | -0.14 | 95.99 | 96.12 | 95.6 | 62456 |
