Hot Features
프리미엄
Navi Imobiliario Total Return Fundos DE Investimento Imobiliario (NAVT11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -3.08948295182 | 62.47 | 64.58 | 58.01 | 2811 | 62.80568659 | FU |
| 4 | -6.58 | -9.80333730632 | 67.12 | 76 | 58.01 | 2868 | 64.88285814 | FU |
| 12 | -15.96 | -20.862745098 | 76.5 | 81.5 | 58 | 2799 | 67.3524497 | FU |
| 26 | -27.96 | -31.593220339 | 88.5 | 90.68 | 58 | 2000 | 74.29093397 | FU |
| 52 | -30.27 | -33.3333333333 | 90.81 | 99.87 | 58 | 1876 | 83.07331953 | FU |
| 156 | -13.96 | -18.7382550336 | 74.5 | 99.87 | 58 | 2411 | 81.07152861 | FU |
| 260 | -41.45 | -40.6412393372 | 101.99 | 101.99 | 58 | 2587 | 80.96579327 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 59.2 | -0.92 | -1.53 | 60.1 | 62.15 | 58.54 | 800 |
| 1738013340 | 60.12 | -3.82 | -5.97 | 64.58 | 64.58 | 60 | 894 |
| 1737754200 | 63.94 | 3.89 | 6.48 | 61.27 | 63.94 | 60 | 8124 |
| 1737667740 | 60.05 | -2 | -3.22 | 62.47 | 62.47 | 60.02 | 1426 |
| 1737581400 | 62.05 | 0 | 0.00 | 62.05 | 62.05 | 62.05 | 0 |
| 1737495000 | 62.05 | 0 | 0.00 | 62.68 | 62.95 | 62.05 | 1330 |
| 1737408600 | 62.05 | -0.2 | -0.32 | 62.25 | 63 | 62.03 | 283 |
| 1737149400 | 62.25 | -0.97 | -1.53 | 63.84 | 63.92 | 62.01 | 5743 |
| 1737062940 | 63.22 | 0.02 | 0.03 | 64.989999 | 64.989999 | 63.2 | 2864 |
| 1736976540 | 63.2 | -1.18 | -1.83 | 63.57 | 64.989999 | 60.22 | 2154 |
| 1736890140 | 64.379999 | 1.38 | 2.19 | 64.769999 | 64.989999 | 63 | 980 |
| 1736803740 | 63 | -0.3 | -0.47 | 64.989999 | 65 | 63 | 819 |
| 1736544540 | 63.3 | 0.28 | 0.44 | 65.58 | 65.58 | 63.05 | 1136 |
| 1736458140 | 63.02 | -2.96 | -4.49 | 66.319999 | 66.9 | 63.02 | 981 |
| 1736371740 | 65.98 | -1.95 | -2.87 | 68.61 | 69.45 | 65.519999 | 1427 |
| 1736285400 | 67.93 | 0.78 | 1.16 | 76 | 76 | 67.69 | 1094 |
| 1736198940 | 67.15 | -0.15 | -0.22 | 67.3 | 69.49 | 66.9 | 522 |
| 1735939740 | 67.3 | -0.2 | -0.30 | 67.5 | 67.55 | 66.2 | 20322 |
| 1735853400 | 67.5 | 1.05 | 1.58 | 67.12 | 68.99 | 67.12 | 722 |
| 1735594200 | 66.45 | 0.55 | 0.83 | 66.56 | 66.89 | 66 | 684 |
| 1735334940 | 65.9 | 0.95 | 1.46 | 67 | 67.83 | 65.599999 | 1975 |
| 1735248540 | 64.95 | 1.45 | 2.28 | 62.61 | 66.099999 | 62.11 | 5964 |
| 1734989340 | 63.5 | -0.29 | -0.45 | 63.79 | 66.099999 | 62 | 773 |
| 1734730200 | 63.79 | 1.25 | 2.00 | 62.54 | 63.85 | 62.5 | 10202 |
| 1734643800 | 62.54 | 0.54 | 0.87 | 62 | 63.98 | 61.02 | 897 |
| 1734557400 | 62 | -0.8 | -1.27 | 62.8 | 64.97 | 62 | 1116 |
| 1734470940 | 62.8 | 1.17 | 1.90 | 62.25 | 63.06 | 61 | 1989 |
| 1734384540 | 61.63 | 1.72 | 2.87 | 59.91 | 64.98 | 59.91 | 2454 |
| 1734125340 | 59.91 | -3.9 | -6.11 | 62.49 | 62.7 | 58 | 3411 |
| 1734039000 | 63.81 | 0.01 | 0.02 | 63.81 | 65.17 | 63.01 | 675 |
| 1733952540 | 63.8 | -2 | -3.04 | 65.819999 | 66.81 | 63 | 1053 |
| 1733866140 | 65.8 | -2.09 | -3.08 | 66.67 | 67.89 | 65.8 | 1387 |
| 1733779740 | 67.89 | -0.11 | -0.16 | 68.68 | 69 | 67.03 | 1076 |
| 1733520600 | 68 | 0.65 | 0.97 | 66 | 68.8 | 66 | 1088 |
| 1733434200 | 67.35 | -0.4 | -0.59 | 67.75 | 69.77 | 64.599999 | 1609 |
| 1733347800 | 67.75 | -0.3 | -0.44 | 68.74 | 69.38 | 67.52 | 1507 |
| 1733261340 | 68.05 | -0.75 | -1.09 | 68.8 | 70.96 | 68 | 1955 |
| 1733174940 | 68.8 | -1.3 | -1.85 | 70.11 | 70.11 | 68.63 | 2113 |
| 1732915740 | 70.1 | 1.1 | 1.59 | 69.69 | 70.83 | 67.01 | 1578 |
| 1732829400 | 69 | -2.85 | -3.97 | 70.97 | 72.04 | 69 | 21895 |
| 1732743000 | 71.85 | -0.19 | -0.26 | 72.98 | 72.98 | 71.23 | 4070 |
| 1732656600 | 72.04 | 1.31 | 1.85 | 70.73 | 72.98 | 70.72 | 1943 |
| 1732570140 | 70.73 | -0.67 | -0.94 | 71.15 | 73.89 | 70.68 | 3134 |
| 1732310940 | 71.4 | -0.61 | -0.85 | 72.74 | 74.86 | 70.5 | 3137 |
| 1732224600 | 72.01 | -1.49 | -2.03 | 73.51 | 74.99 | 70.51 | 1693 |
| 1732051800 | 73.5 | -4 | -5.16 | 77.54 | 77.54 | 71 | 7550 |
| 1731965340 | 77.5 | -0.69 | -0.88 | 78 | 80.94 | 74.46 | 1850 |
| 1731619800 | 78.19 | -0.21 | -0.27 | 76.84 | 81.5 | 76.27 | 1377 |
| 1731533400 | 78.4 | 0.02 | 0.03 | 77.1 | 79.47 | 77.1 | 809 |
| 1731446940 | 78.38 | 0.87 | 1.12 | 77.51 | 78.38 | 77.51 | 1557 |
| 1731360540 | 77.51 | 0.02 | 0.03 | 78.27 | 78.37 | 77.5 | 498 |
| 1731101400 | 77.49 | 1.33 | 1.75 | 77.7 | 78.35 | 76.32 | 382 |
| 1731014940 | 76.16 | -0.92 | -1.19 | 77.86 | 77.86 | 75.61 | 1264 |
| 1730928600 | 77.08 | 0.8 | 1.05 | 76.5 | 77.45 | 76 | 2067 |
| 1730842200 | 76.28 | 0.67 | 0.89 | 77.29 | 77.3 | 75.02 | 1919 |
| 1730755800 | 75.61 | -2.59 | -3.31 | 78.77 | 79.5 | 75.61 | 1804 |
| 1730496600 | 78.2 | 0.68 | 0.88 | 76.31 | 79 | 76.31 | 1513 |
| 1730410200 | 77.52 | 0.12 | 0.16 | 77.52 | 77.52 | 76.64 | 777 |
| 1730323800 | 77.4 | -0.4 | -0.51 | 77.88 | 77.89 | 76.3 | 1973 |
| 1730237340 | 77.8 | 1.15 | 1.50 | 76.65 | 77.89 | 76.03 | 930 |
