Hot Features
프리미엄
Newport Logistica Fundo DE Investimento Imobiliario (NEWL11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.4 | -4.30739109153 | 102.15 | 102.15 | 96 | 17123 | 97.75930024 | FU |
| 4 | -4.1 | -4.02552773687 | 101.85 | 107.29 | 96 | 9983 | 101.52653759 | FU |
| 12 | -16.25 | -14.2543859649 | 114 | 115.26 | 96 | 4909 | 103.23020136 | FU |
| 26 | -22 | -18.3716075157 | 119.75 | 123 | 96 | 4875 | 110.72615418 | FU |
| 52 | -13.09 | -11.8098159509 | 110.84 | 125.5 | 96 | 5665 | 115.84732492 | FU |
| 156 | -1.08 | -1.09278559142 | 98.83 | 125.5 | 88.01 | 4629 | 108.89666983 | FU |
| 260 | -17.26 | -15.0073906617 | 115.01 | 144.99 | 81 | 3461 | 107.45442567 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 97.6 | -0.89 | -0.90 | 100.07 | 100.07 | 96.5 | 78976 |
| 1734470940 | 98.49 | -1.35 | -1.35 | 100.5 | 100.5 | 96 | 2067 |
| 1734384540 | 99.84 | 0.15 | 0.15 | 100.48 | 100.48 | 99.8 | 380 |
| 1734125340 | 99.69 | -0.98 | -0.97 | 99.75 | 100.49 | 98 | 1961 |
| 1734039000 | 100.67 | -1.48 | -1.45 | 102.15 | 102.15 | 99 | 2231 |
| 1733952540 | 102.15 | 0.77 | 0.76 | 102.15 | 102.15 | 100.5 | 354 |
| 1733866140 | 101.38 | -1.16 | -1.13 | 102.54 | 102.54 | 100 | 1091 |
| 1733779740 | 102.54 | -0.45 | -0.44 | 100.93 | 103.5 | 100.93 | 433 |
| 1733520600 | 102.99 | 1.99 | 1.97 | 100 | 102.99 | 100 | 580 |
| 1733434200 | 101 | -3 | -2.88 | 101.92 | 104 | 100.5 | 1187 |
| 1733347800 | 104 | -0.9 | -0.86 | 104.9 | 104.99 | 103.75 | 56982 |
| 1733261340 | 104.9 | -0.23 | -0.22 | 105.13 | 105.13 | 103 | 46744 |
| 1733174940 | 105.13 | -0.38 | -0.36 | 106.57 | 106.98 | 104.5 | 743 |
| 1732915740 | 105.51 | 0.07 | 0.07 | 105.44 | 106 | 105.18 | 429 |
| 1732829400 | 105.44 | -0.83 | -0.78 | 106.27 | 106.49 | 105.25 | 465 |
| 1732743000 | 106.27 | -1.02 | -0.95 | 107.29 | 107.29 | 105.02 | 653 |
| 1732656600 | 107.29 | 1.79 | 1.70 | 105.5 | 107.29 | 104.76 | 582 |
| 1732570140 | 105.5 | 1 | 0.96 | 104.99 | 105.5 | 104.15 | 1850 |
| 1732310940 | 104.5 | 2.65 | 2.60 | 101.85 | 104.5 | 101.5 | 958 |
| 1732224600 | 101.85 | 0 | 0.00 | 101.85 | 101.86 | 101.01 | 987 |
| 1732051800 | 101.85 | 0 | 0.00 | 101 | 101.85 | 101 | 392 |
| 1731965340 | 101.85 | -0.31 | -0.30 | 102.16 | 102.16 | 101.6 | 513 |
| 1731619800 | 102.16 | 0.16 | 0.16 | 101.99 | 102.16 | 101.51 | 1077 |
| 1731533400 | 102 | -0.16 | -0.16 | 102 | 102 | 101.5 | 1747 |
| 1731446940 | 102.16 | -0.44 | -0.43 | 102.61 | 103.98 | 102.03 | 537 |
| 1731360540 | 102.6 | 0 | 0.00 | 102.6 | 102.61 | 102.25 | 13539 |
| 1731101400 | 102.6 | -0.14 | -0.14 | 102.8 | 102.8 | 102.51 | 673 |
| 1731014940 | 102.74 | -0.2 | -0.19 | 102.94 | 102.94 | 102.61 | 935 |
| 1730928600 | 102.94 | -0.07 | -0.07 | 103.25 | 103.25 | 102.75 | 509 |
| 1730842200 | 103.01 | -0.09 | -0.09 | 103.1 | 103.1 | 101.5 | 557 |
| 1730755800 | 103.1 | -0.32 | -0.31 | 103.22 | 103.23 | 103 | 2687 |
| 1730496600 | 103.42 | -0.07 | -0.07 | 102.77 | 103.42 | 102.5 | 905 |
| 1730410200 | 103.49 | -0.15 | -0.14 | 104 | 104 | 102.95 | 2161 |
| 1730323800 | 103.64 | 0.35 | 0.34 | 104 | 104 | 103.26 | 5752 |
| 1730237340 | 103.29 | -0.45 | -0.43 | 103.74 | 104 | 103 | 1929 |
| 1730151000 | 103.74 | -0.64 | -0.61 | 104.8 | 104.8 | 103.46 | 968 |
| 1729891800 | 104.38 | 0.23 | 0.22 | 104.15 | 104.75 | 103.75 | 647 |
| 1729805400 | 104.15 | -0.65 | -0.62 | 104.8 | 104.8 | 104 | 1431 |
| 1729719000 | 104.8 | -0.2 | -0.19 | 106.05 | 106.34 | 104.76 | 546 |
| 1729632600 | 105 | -0.97 | -0.92 | 105.97 | 105.97 | 104.55 | 5407 |
| 1729546140 | 105.97 | -0.03 | -0.03 | 106 | 107.57 | 105.6 | 729 |
| 1729287000 | 106 | -1.25 | -1.17 | 107 | 107 | 105.75 | 1158 |
| 1729200540 | 107.25 | -1.25 | -1.15 | 108.83 | 108.83 | 107 | 595 |
| 1729114140 | 108.5 | -0.83 | -0.76 | 109.33 | 109.65 | 108.5 | 464 |
| 1729027740 | 109.33 | 0.33 | 0.30 | 109.01 | 109.48 | 109 | 504 |
| 1728941340 | 109 | 0.2 | 0.18 | 108.8 | 109.65 | 108.8 | 747 |
| 1728682200 | 108.8 | -1.2 | -1.09 | 110 | 110 | 107.51 | 1469 |
| 1728595740 | 110 | 0.03 | 0.03 | 109.97 | 110 | 109.7 | 525 |
| 1728509400 | 109.97 | -1.03 | -0.93 | 111 | 111 | 109.71 | 437 |
| 1728422940 | 111 | 0.6 | 0.54 | 110.4 | 111 | 109.72 | 428 |
| 1728336600 | 110.4 | -0.82 | -0.74 | 111.22 | 111.5 | 109.7 | 1403 |
| 1728077400 | 111.22 | 0.02 | 0.02 | 111.5 | 111.5 | 110.5 | 591 |
| 1727991000 | 111.2 | 0.2 | 0.18 | 112.99 | 112.99 | 110.8 | 18545 |
| 1727904540 | 111 | -0.66 | -0.59 | 112 | 112 | 110.7 | 847 |
| 1727818200 | 111.66 | -1.13 | -1.00 | 113.91 | 113.91 | 111.61 | 584 |
| 1727731800 | 112.79 | -0.01 | -0.01 | 112.8 | 113 | 111.52 | 1169 |
| 1727472600 | 112.8 | -2.2 | -1.91 | 115.26 | 115.26 | 111 | 10151 |
| 1727386140 | 115 | 1.69 | 1.49 | 114 | 115 | 113.32 | 1808 |
| 1727299740 | 113.31 | -0.19 | -0.17 | 113.51 | 114 | 112.55 | 722 |
| 1727213400 | 113.5 | -0.5 | -0.44 | 113.99 | 114 | 113.36 | 448 |
| 1727127000 | 114 | 0 | 0.00 | 113.99 | 114 | 112.01 | 1805 |
| 1726867800 | 114 | 0.4 | 0.35 | 114 | 114 | 113.25 | 540 |
| 1726781400 | 113.6 | -0.2 | -0.18 | 113.71 | 114 | 113.6 | 415 |
