Hot Features
프리미엄
Fundo DE Investimento Imobiliario Maua Capital Receb Imobil (MCCI11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.99 | 5.2479284493 | 76.03 | 81.41 | 75.15 | 31964 | 79.09310337 | FU |
| 4 | 6.01 | 8.12052425348 | 74.01 | 81.41 | 72.4 | 34667 | 75.71922839 | FU |
| 12 | 3.57 | 4.66971877044 | 76.45 | 81.71 | 70.05 | 32352 | 76.08074818 | FU |
| 26 | -8.88 | -9.98875140607 | 88.9 | 91 | 70.05 | 36862 | 81.64189892 | FU |
| 52 | -12.68 | -13.6785329018 | 92.7 | 95.47 | 70.05 | 38595 | 86.60952434 | FU |
| 156 | -20.13 | -20.0998502247 | 100.15 | 101.15 | 70.05 | 40230 | 91.14675587 | FU |
| 260 | -23.38 | -22.6112185687 | 103.4 | 106.98 | 59.33 | 36564 | 94.45194475 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 80.02 | 1.17 | 1.48 | 79 | 81 | 79 | 25738 |
| 1740691740 | 78.85 | -0.32 | -0.40 | 79.15 | 80.69 | 78.66 | 30488 |
| 1740605400 | 79.17 | -0.93 | -1.16 | 80.91 | 81.36 | 79.06 | 35841 |
| 1740519000 | 80.1 | 1.05 | 1.33 | 79.05 | 81.41 | 79.05 | 34414 |
| 1740432540 | 79.05 | 0.91 | 1.16 | 78.14 | 79.99 | 77.89 | 28913 |
| 1740173400 | 78.14 | 2.11 | 2.78 | 76.03 | 78.67 | 75.15 | 30164 |
| 1740087000 | 76.03 | 0.66 | 0.88 | 75.37 | 76.79 | 75.03 | 33185 |
| 1740000540 | 75.37 | -1.21 | -1.58 | 76.58 | 77 | 75 | 69351 |
| 1739914140 | 76.58 | 0.63 | 0.83 | 75.6 | 77.5 | 75.6 | 21133 |
| 1739827800 | 75.95 | 0.02 | 0.03 | 75.93 | 77.3 | 75.51 | 37185 |
| 1739568600 | 75.93 | 1.11 | 1.48 | 74.82 | 76 | 74.8 | 26102 |
| 1739482140 | 74.82 | -0.57 | -0.76 | 74.3 | 75 | 74.11 | 32164 |
| 1739395740 | 75.39 | 0.38 | 0.51 | 75 | 75.94 | 74.9 | 25089 |
| 1739309400 | 75.01 | 0.81 | 1.09 | 74.33 | 75.75 | 74.33 | 22395 |
| 1739222940 | 74.2 | -0.45 | -0.60 | 74.79 | 75.48 | 72.95 | 61426 |
| 1738963800 | 74.65 | 1.14 | 1.55 | 73.51 | 74.92 | 73.51 | 26897 |
| 1738877340 | 73.51 | 0 | 0.00 | 73.47 | 73.78 | 73.2 | 20729 |
| 1738790940 | 73.51 | 0.55 | 0.75 | 72.96 | 73.8 | 72.95 | 25046 |
| 1738704600 | 72.96 | -0.78 | -1.06 | 73.7 | 74.48 | 72.66 | 36194 |
| 1738618200 | 73.74 | -0.37 | -0.50 | 73.98 | 73.98 | 72.4 | 70169 |
| 1738358940 | 74.11 | 0.1 | 0.14 | 74.01 | 75.59 | 73.5 | 26447 |
| 1738272540 | 74.01 | 1.79 | 2.48 | 72.23 | 74.01 | 71.55 | 26185 |
| 1738186200 | 72.22 | -0.11 | -0.15 | 72.33 | 73.72 | 72.18 | 26144 |
| 1738099740 | 72.33 | -1.11 | -1.51 | 73.07 | 73.44 | 72.01 | 29477 |
| 1738013340 | 73.44 | -0.24 | -0.33 | 73.68 | 74.16 | 73.02 | 24973 |
| 1737754200 | 73.68 | -0.22 | -0.30 | 73.58 | 74.85 | 73.5 | 21337 |
| 1737667740 | 73.9 | -1.12 | -1.49 | 75.02 | 76.43 | 73.5 | 18397 |
| 1737581400 | 75.02 | -0.17 | -0.23 | 75.43 | 76.7 | 74.81 | 22457 |
| 1737495000 | 75.19 | -1.52 | -1.98 | 76.71 | 76.71 | 74.8 | 26804 |
| 1737408600 | 76.71 | 0.32 | 0.42 | 76.39 | 76.8 | 75.39 | 34708 |
| 1737149400 | 76.39 | -1.47 | -1.89 | 77.4 | 77.86 | 74.53 | 38309 |
| 1737062940 | 77.86 | 0.76 | 0.99 | 78.19 | 78.31 | 77.11 | 19134 |
| 1736976540 | 77.1 | 0.83 | 1.09 | 76.25 | 78.8 | 76.25 | 32953 |
| 1736890140 | 76.27 | -1.93 | -2.47 | 76.16 | 77.61 | 75.7 | 35292 |
| 1736803740 | 78.2 | -0.7 | -0.89 | 78 | 78.62 | 77.11 | 27601 |
| 1736544540 | 78.9 | 0.5 | 0.64 | 77.52 | 79 | 77.52 | 17835 |
| 1736458140 | 78.4 | -0.66 | -0.83 | 79.06 | 79.39 | 77.52 | 16282 |
| 1736371740 | 79.06 | -1.84 | -2.27 | 80.21 | 80.62 | 77.9 | 27285 |
| 1736285400 | 80.9 | 0.35 | 0.43 | 80.55 | 80.9 | 79.77 | 15694 |
| 1736198940 | 80.55 | 0.55 | 0.69 | 80 | 80.55 | 79.84 | 20951 |
| 1735939740 | 80 | -0.9 | -1.11 | 80.99 | 81.71 | 80 | 12328 |
| 1735853400 | 80.9 | 0.5 | 0.62 | 80.4 | 80.9 | 79.05 | 21086 |
| 1735594200 | 80.4 | 1 | 1.26 | 79.4 | 80.9 | 78.93 | 16417 |
| 1735334940 | 79.4 | 2.47 | 3.21 | 77.68 | 79.54 | 77.52 | 26601 |
| 1735248540 | 76.93 | 1.04 | 1.37 | 75.89 | 77.41 | 75.64 | 42278 |
| 1734989340 | 75.89 | 2.04 | 2.76 | 73.04 | 76.9 | 72.7 | 57307 |
| 1734730200 | 73.85 | 1.15 | 1.58 | 72.7 | 73.98 | 71.2 | 51325 |
| 1734643800 | 72.7 | -1.15 | -1.56 | 75.28 | 75.28 | 70.05 | 47532 |
| 1734557400 | 73.85 | -1.16 | -1.55 | 74.9 | 75.48 | 71.79 | 50594 |
| 1734470940 | 75.01 | 0.01 | 0.01 | 75.51 | 76.25 | 75 | 57853 |
| 1734384540 | 75 | -0.8 | -1.06 | 75.8 | 76.48 | 74.5 | 29893 |
| 1734125340 | 75.8 | -1.04 | -1.35 | 76.84 | 77.25 | 75.04 | 28933 |
| 1734039000 | 76.84 | -0.84 | -1.08 | 76.88 | 77.65 | 75.39 | 35727 |
| 1733952540 | 77.68 | 0.63 | 0.82 | 77.05 | 78.21 | 77.05 | 32445 |
| 1733866140 | 77.05 | -1.15 | -1.47 | 78.2 | 78.3 | 76.77 | 32480 |
| 1733779740 | 78.2 | -1.65 | -2.07 | 79.85 | 79.85 | 76.5 | 47238 |
| 1733520600 | 79.85 | 3.36 | 4.39 | 76.45 | 80.6 | 76.1 | 36653 |
| 1733434200 | 76.49 | -3.25 | -4.08 | 79.7 | 79.74 | 75.27 | 50283 |
| 1733347800 | 79.74 | -0.79 | -0.98 | 80.94 | 81.26 | 79.04 | 41605 |
| 1733261340 | 80.53 | -1.24 | -1.52 | 81.2 | 81.95 | 80.18 | 27598 |
