Hot Features
프리미엄
Merito Recebiveis Imobiliarios Fii Fundo De Invest Imobil (MFCR11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.772200772201 | 25.9 | 28 | 24.85 | 197 | 25.65354237 | FU |
| 4 | 0.99 | 4.00647511129 | 24.71 | 28 | 24.29 | 128 | 25.80203647 | FU |
| 12 | -1.41 | -5.20103282921 | 27.11 | 28.46 | 23.07 | 213 | 25.23617149 | FU |
| 26 | 0.2 | 0.78431372549 | 25.5 | 28.56 | 23.07 | 139 | 25.57893601 | FU |
| 52 | -78.25 | -75.2765752766 | 103.95 | 104 | 23.07 | 163 | 30.0805695 | FU |
| 156 | -74.3 | -74.3 | 100 | 104 | 23.07 | 134 | 55.78062364 | FU |
| 260 | -74.3 | -74.3 | 100 | 104 | 23.07 | 134 | 55.78062364 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 25.7 | -0.6 | -2.28 | 25.77 | 25.77 | 25.7 | 7 |
| 1732224600 | 26.3 | 0.23 | 0.88 | 25.7 | 26.3 | 25 | 163 |
| 1732051800 | 26.07 | 0.96 | 3.82 | 28 | 28 | 24.89 | 132 |
| 1731965340 | 25.11 | -0.79 | -3.05 | 25.9 | 27.2 | 24.85 | 295 |
| 1731619800 | 25.9 | 0 | 0.00 | 26.16 | 26.67 | 25.9 | 94 |
| 1731533400 | 25.9 | 0.86 | 3.43 | 25.3 | 25.9 | 24.78 | 56 |
| 1731446940 | 25.04 | -0.39 | -1.53 | 25.69 | 26.43 | 24.36 | 52 |
| 1731360540 | 25.43 | -1.25 | -4.69 | 26.66 | 26.67 | 25.38 | 279 |
| 1731101400 | 26.68 | 2.33 | 9.57 | 24.37 | 26.7 | 24.36 | 12 |
| 1731014940 | 24.35 | -0.01 | -0.04 | 26.28 | 26.84 | 24.35 | 139 |
| 1730928600 | 24.36 | 0.02 | 0.08 | 24.36 | 24.36 | 24.36 | 1 |
| 1730842200 | 24.34 | -0.24 | -0.98 | 24.83 | 25.58 | 24.34 | 24 |
| 1730755800 | 24.58 | 0.26 | 1.07 | 24.58 | 25.9 | 24.57 | 55 |
| 1730496600 | 24.32 | -0.51 | -2.05 | 26.3 | 26.3 | 24.32 | 23 |
| 1730410200 | 24.83 | -0.08 | -0.32 | 25.16 | 26.5 | 24.41 | 109 |
| 1730323800 | 24.91 | 0.01 | 0.04 | 25.61 | 25.62 | 24.91 | 33 |
| 1730237340 | 24.9 | -0.68 | -2.66 | 25.06 | 26.76 | 24.52 | 63 |
| 1730151000 | 25.58 | -1.27 | -4.73 | 24.72 | 25.85 | 24.29 | 57 |
| 1729891800 | 26.85 | 2.39 | 9.77 | 24.71 | 26.85 | 24.37 | 716 |
| 1729805400 | 24.46 | -0.64 | -2.55 | 25.36 | 25.36 | 24.01 | 209 |
| 1729719000 | 25.1 | 1.6 | 6.81 | 25.66 | 25.66 | 23.99 | 139 |
| 1729632600 | 23.5 | -1.6 | -6.37 | 25.11 | 25.37 | 23.07 | 1634 |
| 1729546140 | 25.1 | -0.9 | -3.46 | 26.26 | 26.26 | 25.08 | 216 |
| 1729287000 | 26 | 0 | 0.00 | 26.6 | 26.6 | 26 | 84 |
| 1729200540 | 26 | -1.49 | -5.42 | 26.94 | 26.94 | 25.54 | 118 |
| 1729114140 | 27.49 | 1.72 | 6.67 | 26.03 | 27.49 | 25.11 | 435 |
| 1729027740 | 25.77 | 0.82 | 3.29 | 25 | 25.77 | 24.96 | 46 |
| 1728941340 | 24.95 | -0.04 | -0.16 | 25.24 | 25.24 | 24.71 | 62 |
| 1728682200 | 24.99 | 1.23 | 5.18 | 24 | 24.99 | 24 | 34 |
| 1728595740 | 23.76 | -1.22 | -4.88 | 24.6 | 24.6 | 23.69 | 909 |
| 1728509400 | 24.98 | 1.29 | 5.45 | 24.98 | 24.98 | 24.97 | 27 |
| 1728422940 | 23.69 | -2.4 | -9.20 | 27.12 | 27.13 | 23.36 | 1162 |
| 1728336600 | 26.09 | 0.29 | 1.12 | 25.82 | 26.13 | 25.82 | 23 |
| 1728077400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.3 | 70 |
| 1727991000 | 25.8 | -1.06 | -3.95 | 27.13 | 27.13 | 24.88 | 167 |
| 1727904540 | 26.86 | -0.01 | -0.04 | 26.85 | 26.87 | 26.85 | 24 |
| 1727818200 | 26.87 | 1.62 | 6.42 | 25.26 | 26.87 | 25.25 | 229 |
| 1727731800 | 25.25 | 0.25 | 1.00 | 25.25 | 25.25 | 25.25 | 527 |
| 1727472600 | 25 | 0.23 | 0.93 | 25.02 | 25.02 | 23.07 | 859 |
| 1727386140 | 24.77 | -2.47 | -9.07 | 27.52 | 27.52 | 24.77 | 90 |
| 1727299740 | 27.24 | 0.74 | 2.79 | 25.97 | 27.24 | 25.97 | 35 |
| 1727213400 | 26.5 | 0.18 | 0.68 | 26.5 | 26.51 | 26.5 | 54 |
| 1727127000 | 26.32 | -1.23 | -4.46 | 27.55 | 27.55 | 26.32 | 39 |
| 1726867800 | 27.55 | 0.01 | 0.04 | 27 | 28.46 | 27 | 68 |
| 1726781400 | 27.54 | 0.44 | 1.62 | 27.38 | 27.54 | 27.29 | 53 |
| 1726695000 | 27.1 | 0.69 | 2.61 | 27.09 | 27.1 | 27.09 | 35 |
| 1726608600 | 26.41 | 0.01 | 0.04 | 26.67 | 26.67 | 26.27 | 35 |
| 1726522200 | 26.4 | -0.43 | -1.60 | 27.1 | 28.46 | 26.4 | 29 |
| 1726263000 | 26.83 | 1.06 | 4.11 | 25.95 | 26.83 | 25.95 | 22 |
| 1726176540 | 25.77 | -0.16 | -0.62 | 26.99 | 26.99 | 25.77 | 50 |
| 1726090140 | 25.93 | -0.07 | -0.27 | 26.26 | 26.26 | 25.87 | 234 |
| 1726003740 | 26 | -1 | -3.70 | 27 | 27 | 26 | 771 |
| 1725917400 | 27 | 0.7 | 2.66 | 26.53 | 27 | 26.12 | 197 |
| 1725658200 | 26.3 | -0.2 | -0.75 | 26.77 | 26.81 | 26.28 | 496 |
| 1725571800 | 26.5 | 0.1 | 0.38 | 26.5 | 26.74 | 26.49 | 37 |
| 1725485400 | 26.4 | 0.06 | 0.23 | 26.5 | 26.5 | 26.4 | 119 |
| 1725399000 | 26.34 | 0.01 | 0.04 | 26.64 | 26.65 | 26.34 | 54 |
| 1725312600 | 26.33 | -0.32 | -1.20 | 26.92 | 26.92 | 26.33 | 50 |
| 1725053400 | 26.65 | 0 | 0.00 | 27.11 | 27.12 | 26.5 | 594 |
| 1724967000 | 26.65 | 0.16 | 0.60 | 26.49 | 26.67 | 26.49 | 134 |
| 1724880600 | 26.49 | 0 | 0.00 | 26.67 | 26.67 | 26.49 | 43 |
| 1724794140 | 26.49 | 0.09 | 0.34 | 25.87 | 26.67 | 25.87 | 12 |
| 1724707740 | 26.4 | -0.25 | -0.94 | 26.67 | 26.67 | 26.4 | 252 |
