Hot Features
프리미엄
Kinea Unique Hy Cdi Fundo De Investimento Imobiliario (KNUQ11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.0709651257097 | 98.64 | 100 | 95.05 | 38397 | 97.68630168 | FU |
| 4 | -3.71 | -3.62729761439 | 102.28 | 104.48 | 95.05 | 41735 | 100.2991998 | FU |
| 12 | -4.28 | -4.16140009723 | 102.85 | 105.9 | 93.02 | 48558 | 99.62382609 | FU |
| 26 | -5.3 | -5.10253201117 | 103.87 | 107.65 | 93.02 | 36535 | 101.61203093 | FU |
| 52 | -5.43 | -5.22115384615 | 104 | 107.65 | 93.02 | 25496 | 102.26934262 | FU |
| 156 | -3.43 | -3.36274509804 | 102 | 107.65 | 93.02 | 21570 | 102.28728388 | FU |
| 260 | -3.43 | -3.36274509804 | 102 | 107.65 | 93.02 | 21570 | 102.28728388 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 98.57 | -0.73 | -0.74 | 98.14 | 99.29 | 97.85 | 26690 |
| 1738186200 | 99.3 | 2.58 | 2.67 | 96.59 | 100 | 96.4 | 37296 |
| 1738099740 | 96.72 | -0.28 | -0.29 | 97 | 97.55 | 95.05 | 54060 |
| 1738013340 | 97 | -0.55 | -0.56 | 97.55 | 98.4 | 96.55 | 39007 |
| 1737754200 | 97.55 | -1.09 | -1.11 | 98.64 | 99.52 | 97.25 | 34934 |
| 1737667740 | 98.64 | -0.16 | -0.16 | 98.7 | 100 | 98.21 | 47567 |
| 1737581400 | 98.8 | -0.59 | -0.59 | 99.3 | 99.39 | 97.94 | 60182 |
| 1737495000 | 99.39 | -0.36 | -0.36 | 99.75 | 100.03 | 98.75 | 44773 |
| 1737408600 | 99.75 | -1.25 | -1.24 | 100.95 | 102 | 99.5 | 52342 |
| 1737149400 | 101 | -0.4 | -0.39 | 102 | 102 | 100 | 49571 |
| 1737062940 | 101.4 | -0.52 | -0.51 | 101.92 | 102 | 101.1 | 27887 |
| 1736976540 | 101.92 | 0.79 | 0.78 | 101.13 | 102.49 | 101.02 | 42249 |
| 1736890140 | 101.13 | -0.2 | -0.20 | 101.33 | 101.58 | 100.5 | 31403 |
| 1736803740 | 101.33 | -0.97 | -0.95 | 102.02 | 102.19 | 101.32 | 22882 |
| 1736544540 | 102.3 | 1.07 | 1.06 | 101.23 | 102.52 | 100.96 | 30545 |
| 1736458140 | 101.23 | -0.78 | -0.76 | 102.01 | 102.55 | 100.25 | 34537 |
| 1736371740 | 102.01 | -1.8 | -1.73 | 103.8 | 103.8 | 101.62 | 29856 |
| 1736285400 | 103.81 | 2.25 | 2.22 | 101.6 | 104.48 | 101.6 | 75141 |
| 1736198940 | 101.56 | -1.09 | -1.06 | 102.65 | 102.97 | 100.5 | 66006 |
| 1735939740 | 102.65 | 0.36 | 0.35 | 102.28 | 103.11 | 101.31 | 27773 |
| 1735853400 | 102.29 | -1.89 | -1.81 | 103.04 | 104.35 | 100.84 | 35521 |
| 1735594200 | 104.18 | 1.29 | 1.25 | 103.15 | 105.9 | 103.13 | 46742 |
| 1735334940 | 102.89 | 0.97 | 0.95 | 101.92 | 103.13 | 101.92 | 29090 |
| 1735248540 | 101.92 | 0.15 | 0.15 | 102.49 | 103.48 | 101.05 | 59743 |
| 1734989340 | 101.77 | 2.17 | 2.18 | 99.79 | 103.5 | 99.6 | 67373 |
| 1734730200 | 99.6 | 4.6 | 4.84 | 95 | 99.89 | 93.98 | 51290 |
| 1734643800 | 95 | 1 | 1.06 | 94.69 | 95 | 94 | 58932 |
| 1734557400 | 94 | 0.33 | 0.35 | 93.65 | 94.69 | 93.02 | 57263 |
| 1734470940 | 93.67 | 0 | 0.00 | 93.67 | 94.17 | 93.02 | 70267 |
| 1734384540 | 93.67 | -1.18 | -1.24 | 94.85 | 94.85 | 93.65 | 69333 |
| 1734125340 | 94.85 | 0.46 | 0.49 | 94.4 | 95.63 | 94.38 | 63412 |
| 1734039000 | 94.39 | 0.59 | 0.63 | 93.8 | 95.08 | 93.16 | 77039 |
| 1733952540 | 93.8 | -1.36 | -1.43 | 95.2 | 95.34 | 93.26 | 74240 |
| 1733866140 | 95.16 | -0.04 | -0.04 | 94.76 | 95.48 | 94.6 | 75264 |
| 1733779740 | 95.2 | -2.7 | -2.76 | 97.9 | 98.3 | 94.27 | 62784 |
| 1733520600 | 97.9 | -1.9 | -1.90 | 99.8 | 99.8 | 97.45 | 48549 |
| 1733434200 | 99.8 | -0.21 | -0.21 | 100.06 | 100.97 | 99.3 | 87222 |
| 1733347800 | 100.01 | -1.84 | -1.81 | 101.85 | 102.28 | 99.9 | 74886 |
| 1733261340 | 101.85 | 0.7 | 0.69 | 101.15 | 102.46 | 101.01 | 90067 |
| 1733174940 | 101.15 | -2.42 | -2.34 | 102.47 | 103.21 | 101.01 | 74445 |
| 1732915740 | 103.57 | 0.2 | 0.19 | 103.18 | 104.25 | 102.35 | 47951 |
| 1732829400 | 103.37 | 0.66 | 0.64 | 102.67 | 103.4 | 102.28 | 43659 |
| 1732743000 | 102.71 | 0.07 | 0.07 | 102.64 | 103.72 | 102.64 | 61906 |
| 1732656600 | 102.64 | -0.38 | -0.37 | 103.2 | 103.43 | 102.6 | 41555 |
| 1732570140 | 103.02 | 0.18 | 0.18 | 103.06 | 103.67 | 102.72 | 29040 |
| 1732310940 | 102.84 | -0.27 | -0.26 | 103.11 | 103.15 | 102.26 | 42455 |
| 1732224600 | 103.11 | 0.32 | 0.31 | 102.58 | 103.87 | 102.58 | 47987 |
| 1732051800 | 102.79 | 0.19 | 0.19 | 102.79 | 103.25 | 102.52 | 18691 |
| 1731965340 | 102.6 | 0.25 | 0.24 | 102.35 | 102.93 | 102.26 | 22926 |
| 1731619800 | 102.35 | -0.07 | -0.07 | 102.42 | 102.89 | 102.11 | 42432 |
| 1731533400 | 102.42 | -0.08 | -0.08 | 102.78 | 102.9 | 102.31 | 31934 |
| 1731446940 | 102.5 | -0.02 | -0.02 | 102.53 | 102.89 | 102.35 | 31582 |
| 1731360540 | 102.52 | -0.41 | -0.40 | 102.87 | 102.93 | 102.5 | 24885 |
| 1731101400 | 102.93 | 0.03 | 0.03 | 102.85 | 102.96 | 102.64 | 26944 |
| 1731014940 | 102.9 | -0.02 | -0.02 | 103.12 | 103.44 | 102.9 | 24129 |
| 1730928600 | 102.92 | 0.52 | 0.51 | 102.69 | 103.5 | 102.42 | 31195 |
| 1730842200 | 102.4 | -0.9 | -0.87 | 103.3 | 103.41 | 102.32 | 41147 |
| 1730755800 | 103.3 | 0.84 | 0.82 | 102.89 | 104.37 | 102.89 | 57008 |
| 1730496600 | 102.46 | -1.13 | -1.09 | 103.01 | 104.04 | 102.3 | 31187 |
| 1730410200 | 103.59 | 0.03 | 0.03 | 103.55 | 103.8 | 103.4 | 20808 |
