Hot Features
프리미엄
Fundo DE Investimento Imobiliario Maua Capital Receb Imobil (MCCI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 1.75319380266 | 73.58 | 75.59 | 71.55 | 25623 | 73.09212136 | FU |
| 4 | -6.12 | -7.55648845536 | 80.99 | 81.71 | 71.55 | 24707 | 76.24811137 | FU |
| 12 | -9.63 | -11.3964497041 | 84.5 | 85.23 | 70.05 | 32140 | 78.47464056 | FU |
| 26 | -18.13 | -19.4946236559 | 93 | 93.5 | 70.05 | 36915 | 83.77250696 | FU |
| 52 | -19.13 | -20.3510638298 | 94 | 95.8 | 70.05 | 39022 | 87.87104739 | FU |
| 156 | -26.6 | -26.2146447226 | 101.47 | 102.03 | 70.05 | 40461 | 91.76470311 | FU |
| 260 | -34.13 | -31.3119266055 | 109 | 109 | 59.33 | 36471 | 94.82415609 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174940 | 81.77 | -0.23 | -0.28 | 82.25 | 82.75 | 81 | 36195 |
| 1732915740 | 82 | -0.49 | -0.59 | 81.68 | 82.98 | 81.35 | 38556 |
| 1732829400 | 82.49 | -0.03 | -0.04 | 82.52 | 83.02 | 81.65 | 46942 |
| 1732743000 | 82.52 | -0.97 | -1.16 | 83.49 | 83.94 | 82.52 | 29669 |
| 1732656600 | 83.49 | 0.15 | 0.18 | 83.34 | 84.67 | 83.34 | 34806 |
| 1732570140 | 83.34 | 0.13 | 0.16 | 83.25 | 83.75 | 83 | 27381 |
| 1732310940 | 83.21 | -0.25 | -0.30 | 83.19 | 83.89 | 82.53 | 28214 |
| 1732224600 | 83.46 | -0.58 | -0.69 | 83.75 | 84.68 | 83.29 | 35748 |
| 1732051800 | 84.04 | 0.49 | 0.59 | 83.55 | 84.65 | 83.06 | 29023 |
| 1731965340 | 83.55 | -0.08 | -0.10 | 83.63 | 84.05 | 82.86 | 38634 |
| 1731619800 | 83.63 | -0.02 | -0.02 | 83.65 | 84.33 | 83 | 23683 |
| 1731533400 | 83.65 | -0.07 | -0.08 | 82.92 | 83.69 | 82.92 | 34072 |
| 1731446940 | 83.72 | 0.1 | 0.12 | 83.66 | 84.21 | 83.6 | 29473 |
| 1731360540 | 83.62 | -1.61 | -1.89 | 84.81 | 85.15 | 83.62 | 52398 |
| 1731101400 | 85.23 | 0.49 | 0.58 | 84.5 | 85.23 | 84.46 | 22751 |
| 1731014940 | 84.74 | -0.49 | -0.57 | 85.2 | 85.22 | 83.73 | 28313 |
| 1730928600 | 85.23 | 1.03 | 1.22 | 83.98 | 85.23 | 82.61 | 51817 |
| 1730842200 | 84.2 | 0.21 | 0.25 | 83.99 | 84.48 | 83.05 | 34491 |
| 1730755800 | 83.99 | 0.24 | 0.29 | 83.8 | 84.47 | 82.85 | 44371 |
| 1730496600 | 83.75 | 0.22 | 0.26 | 84.51 | 85.15 | 82.94 | 67896 |
| 1730410200 | 83.53 | -0.9 | -1.07 | 84.36 | 84.56 | 82.93 | 44728 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
