Hot Features
프리미엄
Kinea Renda Imobiliaria Fundo Invest Imobiliario FII (KNRI11)
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 | 0.14 | 0.10350436197 | 135.26 | 136.29 | 134.75 | 43587 | 135.16643584 | FU |
| 4 | -1.89 | -1.37664797145 | 137.29 | 139.71 | 134.29 | 40293 | 136.41430979 | FU |
| 12 | -18.25 | -11.8776439961 | 153.65 | 154.89 | 134.29 | 60289 | 139.98374262 | FU |
| 26 | -23.86 | -14.9817907824 | 159.26 | 162 | 134.29 | 43530 | 146.10094154 | FU |
| 52 | -25.9 | -16.0570365778 | 161.3 | 167.07 | 134.29 | 34120 | 152.0049493 | FU |
| 156 | 1.9 | 1.42322097378 | 133.5 | 167.15 | 126.5 | 27709 | 146.9767773 | FU |
| 260 | -37.6 | -21.7341040462 | 173 | 200 | 119.31 | 30917 | 152.07484933 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 135.4 | 0.01 | 0.01 | 135.63999 | 136.29 | 135.4 | 31608 |
| 1732224600 | 135.38999 | 0.19 | 0.14 | 135.79 | 135.94999 | 135 | 42533 |
| 1732051800 | 135.19999 | 0.26 | 0.19 | 135 | 135.97999 | 135 | 40265 |
| 1731965340 | 134.94 | -0.32 | -0.24 | 135.26 | 135.4 | 134.75 | 47962 |
| 1731619800 | 135.26 | 0.65 | 0.48 | 134.62 | 135.4 | 134.6 | 48498 |
| 1731533400 | 134.61 | -0.34 | -0.25 | 135.1 | 135.47999 | 134.29 | 50358 |
| 1731446940 | 134.94999 | -0.77 | -0.57 | 135.74 | 136.78 | 134.79 | 50793 |
| 1731360540 | 135.72 | -1.97 | -1.43 | 137.8 | 137.99 | 135.63 | 50208 |
| 1731101400 | 137.69 | 1.57 | 1.15 | 136.49 | 138.3 | 136.19999 | 37360 |
| 1731014940 | 136.12 | -0.43 | -0.31 | 136.66999 | 137.63 | 136.12 | 40387 |
| 1730928600 | 136.55 | -0.35 | -0.26 | 137 | 137 | 136.16999 | 26986 |
| 1730842200 | 136.9 | -0.1 | -0.07 | 137 | 137 | 136.44 | 34539 |
| 1730755800 | 137 | -0.3 | -0.22 | 137 | 137.3 | 136.65 | 34806 |
| 1730496600 | 137.3 | -0.89 | -0.64 | 136.9 | 137.86 | 136.52 | 41987 |
| 1730410200 | 138.19 | -0.28 | -0.20 | 138.47 | 139.08 | 138.12 | 36280 |
| 1730323800 | 138.47 | 0.12 | 0.09 | 138.43 | 139.69999 | 138.1 | 36875 |
| 1730237340 | 138.35 | 0.65 | 0.47 | 138 | 139.07 | 137.78 | 30243 |
| 1730151000 | 137.69999 | -0.3 | -0.22 | 137.4 | 139.71 | 137.33 | 41792 |
| 1729891800 | 138 | 0.74 | 0.54 | 137.29 | 138.3 | 137.19999 | 33405 |
| 1729805400 | 137.26 | -0.34 | -0.25 | 137.6 | 137.6 | 136.35 | 36778 |
| 1729719000 | 137.6 | -0.36 | -0.26 | 138.13999 | 138.49 | 136.19999 | 53369 |
| 1729632600 | 137.96 | -0.75 | -0.54 | 138.6 | 139.03 | 137.57 | 46465 |
| 1729546140 | 138.71 | -0.29 | -0.21 | 139.99 | 140.29 | 138.5 | 48602 |
| 1729287000 | 139 | -1.06 | -0.76 | 140.29 | 140.43 | 138.88999 | 48959 |
| 1729200540 | 140.06 | -0.14 | -0.10 | 140.63 | 140.65 | 139.55 | 31039 |
| 1729114140 | 140.19999 | 0.67 | 0.48 | 140 | 140.9 | 139.56 | 33211 |
| 1729027740 | 139.53 | 0.14 | 0.10 | 139.49 | 140.22 | 139.35 | 38050 |
| 1728941340 | 139.38999 | 2.01 | 1.46 | 137.38 | 139.44 | 137.09 | 51801 |
| 1728682200 | 137.38 | 0.38 | 0.28 | 136.94999 | 138 | 136.8 | 47906 |
| 1728595740 | 137 | -1.14 | -0.83 | 138.13999 | 138.41 | 136.1 | 49653 |
| 1728509400 | 138.13999 | -0.86 | -0.62 | 138.78 | 138.78 | 137.75 | 36637 |
| 1728422940 | 139 | -0.48 | -0.34 | 139.47999 | 139.97999 | 138.78 | 30025 |
| 1728336600 | 139.47999 | -0.22 | -0.16 | 139.75 | 140.22 | 139 | 34096 |
| 1728077400 | 139.69999 | 1.3 | 0.94 | 138.4 | 139.75 | 138.4 | 32291 |
| 1727991000 | 138.4 | -0.6 | -0.43 | 139.02 | 139.4 | 138.3 | 41471 |
| 1727904540 | 139 | 0.6 | 0.43 | 138.52 | 139.87 | 138.5 | 67106 |
| 1727818200 | 138.4 | -1.22 | -0.87 | 138.81 | 139.97999 | 138.15 | 84114 |
| 1727731800 | 139.62 | -0.28 | -0.20 | 140.5 | 140.87 | 139.12 | 73710 |
| 1727472600 | 139.9 | 1.91 | 1.38 | 138.12 | 140.02 | 137.91 | 197515 |
| 1727386140 | 137.99 | 0.28 | 0.20 | 137.99 | 138.3 | 137.65 | 78677 |
| 1727299740 | 137.71 | -0.85 | -0.61 | 138.52 | 138.61 | 137.44999 | 92383 |
| 1727213400 | 138.56 | -0.24 | -0.17 | 139.13 | 139.33 | 138.4 | 108590 |
| 1727127000 | 138.8 | 0.2 | 0.14 | 139.44 | 140.19 | 138.1 | 193853 |
| 1726867800 | 138.6 | -8.32 | -5.66 | 146.75 | 147.3 | 137.65 | 661234 |
| 1726781400 | 146.91999 | -0.45 | -0.31 | 147.1 | 147.94 | 146.5 | 25929 |
| 1726695000 | 147.37 | -0.4 | -0.27 | 147.77 | 148.22999 | 146.6 | 44350 |
| 1726608600 | 147.77 | -0.49 | -0.33 | 148.27 | 148.86 | 147.28 | 34147 |
| 1726522200 | 148.26 | 0 | 0.00 | 148.29 | 148.53 | 147.55 | 38647 |
| 1726263000 | 148.26 | 0.6 | 0.41 | 147.69999 | 148.84 | 147 | 36021 |
| 1726176540 | 147.66 | -0.38 | -0.26 | 148.08 | 148.44999 | 147.6 | 28378 |
| 1726090140 | 148.04 | -0.95 | -0.64 | 148.99 | 149.76 | 147.65 | 41127 |
| 1726003740 | 148.99 | -0.19 | -0.13 | 149.19 | 149.91 | 148.6 | 32020 |
| 1725917400 | 149.18 | -2.72 | -1.79 | 152.04 | 152.44 | 148.56 | 75620 |
| 1725658200 | 151.9 | -0.15 | -0.10 | 152.06 | 153 | 151.5 | 28732 |
| 1725571800 | 152.05 | -0.29 | -0.19 | 152.44999 | 152.8 | 151.36 | 35099 |
| 1725485400 | 152.34 | 0.17 | 0.11 | 152.25 | 152.79 | 152.21 | 21872 |
| 1725399000 | 152.16999 | -1.08 | -0.70 | 153.69999 | 153.69999 | 151.8 | 45893 |
| 1725312600 | 153.25 | -1.01 | -0.65 | 154 | 154 | 152.11 | 33844 |
| 1725053400 | 154.26 | 0.61 | 0.40 | 153.65 | 154.88999 | 153.61 | 32270 |
| 1724967000 | 153.65 | 0.05 | 0.03 | 154.1 | 154.1 | 153.49 | 20730 |
| 1724880600 | 153.6 | -0.1 | -0.07 | 154 | 154.55 | 153.57 | 27531 |
| 1724794140 | 153.69999 | -0.77 | -0.50 | 154.78 | 154.88 | 153.61 | 21651 |
| 1724707740 | 154.47 | -1.01 | -0.65 | 155.47999 | 155.91999 | 154 | 40711 |
