Hot Features
프리미엄
Merito Desenvolvimento Imobiliario I Fii Fundo Invest Imobil (MFII11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.159607120933 | 81.45 | 83.32 | 81.12 | 7473 | 82.2995081 | FU |
| 4 | 1.58 | 1.975 | 80 | 87.15 | 79.45 | 11293 | 83.37503031 | FU |
| 12 | -7.26 | -8.17199459703 | 88.84 | 88.9 | 72.65 | 10690 | 81.16366633 | FU |
| 26 | -16.22 | -16.5848670757 | 97.8 | 102 | 72.65 | 11867 | 87.64164111 | FU |
| 52 | -23.62 | -22.4524714829 | 105.2 | 105.2 | 72.65 | 9775 | 93.46079585 | FU |
| 156 | -22.16 | -21.3610950453 | 103.74 | 107 | 72.65 | 6108 | 94.47968596 | FU |
| 260 | -23.41 | -22.2973616535 | 104.99 | 141.5 | 72.65 | 6145 | 104.35213252 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 81.58 | -0.57 | -0.69 | 82.58 | 82.58 | 81.12 | 8174 |
| 1744320600 | 82.15 | -0.08 | -0.10 | 82.59 | 82.59 | 82 | 3496 |
| 1744234200 | 82.23 | -0.27 | -0.33 | 82.99 | 83 | 82 | 4359 |
| 1744147800 | 82.5 | 0.14 | 0.17 | 83.19 | 83.19 | 82.5 | 6095 |
| 1744061400 | 82.36 | 0.15 | 0.18 | 82.05 | 83.32 | 81.51 | 11330 |
| 1743802200 | 82.21 | 0.1 | 0.12 | 81.45 | 82.22 | 81.45 | 12085 |
| 1743715800 | 82.11 | -0.13 | -0.16 | 82.25 | 82.47 | 81.95 | 12089 |
| 1743629400 | 82.24 | -0.26 | -0.32 | 82.72 | 83.39 | 82 | 7017 |
| 1743542940 | 82.5 | -2 | -2.37 | 83.37 | 83.5 | 82.3 | 13177 |
| 1743456600 | 84.5 | 0.2 | 0.24 | 84.3 | 84.9 | 83.61 | 12274 |
| 1743197400 | 84.3 | -0.6 | -0.71 | 85.75 | 85.99 | 83.19 | 19726 |
| 1743111000 | 84.9 | -2 | -2.30 | 86.5 | 87.15 | 84.51 | 10033 |
| 1743024600 | 86.9 | 1.5 | 1.76 | 85.4 | 86.9 | 85.36 | 4969 |
| 1742938200 | 85.4 | 0.88 | 1.04 | 85.04 | 86.47 | 84.8 | 7644 |
| 1742851740 | 84.52 | -0.42 | -0.49 | 84 | 85.3 | 83.33 | 8901 |
| 1742592600 | 84.94 | 0.49 | 0.58 | 84.35 | 85.05 | 84 | 23169 |
| 1742506200 | 84.45 | 1.1 | 1.32 | 83.45 | 84.49 | 83 | 13852 |
| 1742419800 | 83.35 | 0.15 | 0.18 | 83.15 | 83.45 | 81.71 | 16590 |
| 1742333400 | 83.2 | 3.41 | 4.27 | 80.59 | 83.2 | 79.85 | 22185 |
| 1742247000 | 79.79 | 0.34 | 0.43 | 80.8 | 81.28 | 79.45 | 11105 |
| 1741987800 | 79.45 | -0.4 | -0.50 | 80 | 80.79 | 79.45 | 5759 |
| 1741901400 | 79.85 | -0.01 | -0.01 | 79.8 | 80.45 | 79 | 5945 |
| 1741814940 | 79.86 | 0.34 | 0.43 | 79.5 | 80.58 | 79.03 | 6176 |
| 1741728600 | 79.52 | -1.33 | -1.65 | 80.85 | 80.87 | 79.51 | 7305 |
| 1741642140 | 80.85 | -0.7 | -0.86 | 81.5 | 81.55 | 79.6 | 9256 |
| 1741382940 | 81.55 | 2.25 | 2.84 | 79.3 | 81.8 | 79.3 | 7930 |
| 1741296540 | 79.3 | 1.1 | 1.41 | 78.16 | 79.79 | 78 | 7608 |
| 1741210140 | 78.2 | -6.3 | -7.46 | 83.39 | 83.39 | 78.06 | 15332 |
| 1740778200 | 84.5 | 0.79 | 0.94 | 84.55 | 85.3 | 83.2 | 14287 |
| 1740691740 | 83.71 | 1.09 | 1.32 | 84 | 85.85 | 83.61 | 10366 |
| 1740605400 | 82.62 | -2.06 | -2.43 | 84.71 | 86 | 82.62 | 6167 |
| 1740519000 | 84.68 | 0.68 | 0.81 | 84.02 | 85.49 | 84.02 | 3807 |
| 1740432540 | 84 | 2.4 | 2.94 | 82.42 | 85.55 | 82.02 | 11805 |
| 1740173400 | 81.6 | -0.65 | -0.79 | 82.15 | 83.9 | 81.6 | 6834 |
| 1740087000 | 82.25 | 3.76 | 4.79 | 77.51 | 82.25 | 77.51 | 7302 |
| 1740000540 | 78.49 | 0.04 | 0.05 | 78.45 | 79.81 | 77.46 | 5585 |
| 1739914140 | 78.45 | 1.34 | 1.74 | 78 | 79.4 | 77.12 | 9718 |
| 1739827800 | 77.11 | 0.11 | 0.14 | 77.5 | 79.78 | 77 | 10796 |
| 1739568600 | 77 | 0.78 | 1.02 | 76.95 | 77.79 | 76.31 | 8894 |
| 1739482140 | 76.22 | 0.22 | 0.29 | 76.71 | 77.1 | 76 | 6636 |
| 1739395740 | 76 | 3.21 | 4.41 | 72.92 | 76 | 72.92 | 7869 |
| 1739309400 | 72.79 | -0.41 | -0.56 | 73.56 | 74 | 72.75 | 9511 |
| 1739222940 | 73.2 | 0.05 | 0.07 | 73.15 | 73.55 | 72.65 | 16237 |
| 1738963800 | 73.15 | -0.63 | -0.85 | 73.8 | 73.99 | 73 | 18729 |
| 1738877340 | 73.78 | -1.62 | -2.15 | 75.4 | 76 | 73.18 | 25491 |
| 1738790940 | 75.4 | -0.84 | -1.10 | 76.2 | 77.08 | 74.64 | 17227 |
| 1738704600 | 76.24 | -2.36 | -3.00 | 78.6 | 78.98 | 76.24 | 11954 |
| 1738618200 | 78.6 | -2.4 | -2.96 | 79.91 | 80.72 | 78.52 | 12859 |
| 1738358940 | 81 | -0.67 | -0.82 | 81.67 | 83.44 | 81 | 16020 |
| 1738272540 | 81.67 | -1.08 | -1.31 | 83 | 83.26 | 81 | 18566 |
| 1738186200 | 82.75 | -1.24 | -1.48 | 82.3 | 84.22 | 82.3 | 7623 |
| 1738099740 | 83.99 | -1.06 | -1.25 | 85.62 | 85.91 | 83.03 | 9508 |
| 1738013340 | 85.05 | -0.95 | -1.10 | 86 | 86.49 | 85.04 | 7061 |
| 1737754200 | 86 | -0.79 | -0.91 | 87.37 | 87.37 | 85.7 | 4987 |
| 1737667740 | 86.79 | 0.22 | 0.25 | 86.68 | 87.7 | 85.65 | 8673 |
| 1737581400 | 86.57 | 0 | 0.00 | 86.57 | 86.57 | 86.57 | 0 |
| 1737495000 | 86.57 | -0.63 | -0.72 | 87.2 | 87.2 | 86.05 | 7573 |
| 1737408600 | 87.2 | -0.01 | -0.01 | 87.21 | 87.21 | 86.26 | 4190 |
| 1737149400 | 87.21 | -1.74 | -1.96 | 88.84 | 88.9 | 86.1 | 23143 |
| 1737062940 | 88.95 | 1.58 | 1.81 | 87.5 | 89.3 | 87.5 | 7921 |
| 1736976540 | 87.37 | -0.51 | -0.58 | 88.3 | 88.46 | 87.11 | 9785 |
| 1736890140 | 87.88 | -1.02 | -1.15 | 88 | 88.47 | 87.11 | 4054 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
