Hot Features
프리미엄
Manati Capital Hedge Fund Fundo De Investimento Imobiliario (MANA11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.81517747858 | 8.17 | 8.43 | 8.1 | 142195 | 8.32344419 | FU |
| 4 | 0.8 | 10.5263157895 | 7.6 | 8.43 | 7.46 | 154489 | 7.98411481 | FU |
| 12 | 0.91 | 12.1495327103 | 7.49 | 8.43 | 7.04 | 157329 | 7.79997246 | FU |
| 26 | -0.75 | -8.19672131148 | 9.15 | 9.16 | 7.04 | 163278 | 8.17934563 | FU |
| 52 | -0.95 | -10.1604278075 | 9.35 | 10.07 | 7.04 | 112211 | 8.5871939 | FU |
| 156 | -1.6 | -16 | 10 | 10.49 | 7.04 | 58801 | 8.87485666 | FU |
| 260 | -1.6 | -16 | 10 | 10.49 | 7.04 | 58801 | 8.87485666 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 8.33 | -0.02 | -0.24 | 8.35 | 8.43 | 8.33 | 120983 |
| 1741382940 | 8.35 | 0.04 | 0.48 | 8.4 | 8.42 | 8.13 | 263808 |
| 1741296540 | 8.31 | 0.06 | 0.73 | 8.24 | 8.41 | 8.23 | 95237 |
| 1741210140 | 8.25 | -0.02 | -0.24 | 8.17 | 8.25 | 8.1 | 88753 |
| 1740778200 | 8.27 | -0.01 | -0.12 | 8.28 | 8.34 | 8.2 | 210573 |
| 1740691740 | 8.28 | 0.07 | 0.85 | 8.19 | 8.28 | 8.14 | 127768 |
| 1740605400 | 8.21 | 0.05 | 0.61 | 8.16 | 8.25 | 8.1199999 | 179464 |
| 1740519000 | 8.16 | 0.16 | 2.00 | 8.05 | 8.17 | 8 | 186414 |
| 1740432540 | 8 | 0.06 | 0.76 | 8.01 | 8.08 | 7.94 | 115530 |
| 1740173400 | 7.94 | 0.17 | 2.19 | 7.82 | 7.98 | 7.77 | 367767 |
| 1740087000 | 7.77 | 0.06 | 0.78 | 7.69 | 7.82 | 7.69 | 103243 |
| 1740000540 | 7.71 | 0.01 | 0.13 | 7.7 | 7.78 | 7.68 | 84922 |
| 1739914140 | 7.7 | -0.08 | -1.03 | 7.78 | 7.84 | 7.63 | 178001 |
| 1739827800 | 7.78 | 0.24 | 3.18 | 7.55 | 7.79 | 7.54 | 162861 |
| 1739568600 | 7.54 | 0.02 | 0.27 | 7.55 | 7.57 | 7.49 | 145323 |
| 1739482140 | 7.52 | -0.01 | -0.13 | 7.53 | 7.56 | 7.47 | 94341 |
| 1739395740 | 7.53 | -0.04 | -0.53 | 7.49 | 7.6 | 7.46 | 162157 |
| 1739309400 | 7.57 | 0 | 0.00 | 7.6 | 7.6 | 7.53 | 93653 |
| 1739222940 | 7.57 | 0.01 | 0.13 | 7.56 | 7.63 | 7.53 | 75683 |
| 1738963800 | 7.56 | 0.04 | 0.53 | 7.6 | 7.6 | 7.47 | 95723 |
| 1738877340 | 7.52 | 0.01 | 0.13 | 7.58 | 7.59 | 7.5 | 34188 |
| 1738790940 | 7.51 | -0.05 | -0.66 | 7.64 | 7.64 | 7.42 | 116225 |
| 1738704600 | 7.56 | -0.17 | -2.20 | 7.8 | 7.82 | 7.56 | 131790 |
| 1738618200 | 7.73 | -0.17 | -2.15 | 7.8 | 7.88 | 7.58 | 182806 |
| 1738358940 | 7.9 | 0.26 | 3.40 | 7.72 | 7.94 | 7.61 | 170641 |
| 1738272540 | 7.64 | 0.03 | 0.39 | 7.67 | 7.71 | 7.6 | 93432 |
| 1738186200 | 7.61 | 0.12 | 1.60 | 7.56 | 7.66 | 7.53 | 163849 |
| 1738099740 | 7.49 | -0.09 | -1.19 | 7.58 | 7.64 | 7.38 | 177438 |
| 1738013340 | 7.58 | -0.13 | -1.69 | 7.71 | 7.76 | 7.51 | 135472 |
| 1737754200 | 7.71 | 0.03 | 0.39 | 7.68 | 7.74 | 7.63 | 78963 |
| 1737667740 | 7.68 | -0.1 | -1.29 | 7.76 | 7.8 | 7.63 | 90972 |
| 1737581400 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1737495000 | 7.78 | -0.01 | -0.13 | 7.8 | 7.88 | 7.71 | 151418 |
| 1737408600 | 7.79 | -0.16 | -2.01 | 8 | 8.02 | 7.67 | 171779 |
| 1737149400 | 7.95 | -0.1 | -1.24 | 7.95 | 8.0399999 | 7.75 | 124253 |
| 1737062940 | 8.05 | 0.06 | 0.75 | 8.06 | 8.07 | 7.96 | 126382 |
| 1736976540 | 7.99 | -0.09 | -1.11 | 8.03 | 8.15 | 7.94 | 165252 |
| 1736890140 | 8.08 | 0.06 | 0.75 | 8.0399999 | 8.08 | 7.96 | 88684 |
| 1736803740 | 8.02 | 0.02 | 0.25 | 8.01 | 8.14 | 7.83 | 125544 |
| 1736544540 | 8 | -0.01 | -0.12 | 8.01 | 8.11 | 7.89 | 91979 |
| 1736458140 | 8.01 | 0.04 | 0.50 | 8.1199999 | 8.1199999 | 7.94 | 188664 |
| 1736371740 | 7.97 | -0.04 | -0.50 | 8.01 | 8.19 | 7.91 | 109851 |
| 1736285400 | 8.01 | 0.04 | 0.50 | 8.05 | 8.15 | 8 | 192465 |
| 1736198940 | 7.97 | -0.03 | -0.38 | 8.08 | 8.14 | 7.89 | 149054 |
| 1735939740 | 8 | 0.22 | 2.83 | 7.85 | 8.03 | 7.8 | 156096 |
| 1735853400 | 7.78 | -0.07 | -0.89 | 7.59 | 7.84 | 7.59 | 142721 |
| 1735594200 | 7.85 | -0.07 | -0.88 | 7.99 | 8.16 | 7.82 | 183485 |
| 1735334940 | 7.92 | 0.07 | 0.89 | 7.94 | 8.1 | 7.84 | 284479 |
| 1735248540 | 7.85 | 0.22 | 2.88 | 7.63 | 7.94 | 7.6 | 309138 |
| 1734989340 | 7.63 | 0.37 | 5.10 | 7.26 | 7.64 | 7.26 | 213946 |
| 1734730200 | 7.26 | 0.1 | 1.40 | 7.14 | 7.39 | 7.09 | 309656 |
| 1734643800 | 7.16 | -0.03 | -0.42 | 7.17 | 7.19 | 7.04 | 251334 |
| 1734557400 | 7.19 | -0.14 | -1.91 | 7.33 | 7.38 | 7.15 | 170286 |
| 1734470940 | 7.33 | -0.09 | -1.21 | 7.49 | 7.49 | 7.23 | 304011 |
| 1734384540 | 7.42 | -0.08 | -1.07 | 7.45 | 7.5 | 7.35 | 311648 |
| 1734125340 | 7.5 | -0.09 | -1.19 | 7.49 | 7.57 | 7.41 | 356451 |
| 1734039000 | 7.59 | -0.16 | -2.06 | 7.62 | 7.75 | 7.5 | 304944 |
| 1733952540 | 7.75 | 0.05 | 0.65 | 7.7 | 7.81 | 7.62 | 186931 |
