Hot Features
프리미엄
Fundo Invest Imobiliario FII Parque Dom Pedro Shopping Center (PQDP11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 67.92 | 3.35898399636 | 2022.04 | 2095 | 2012 | 120 | 2035.99698061 | FU |
| 4 | 59.95 | 2.95318742272 | 2030.01 | 2095 | 1996.87 | 119 | 2039.50711547 | FU |
| 12 | 162.97 | 8.4572312259 | 1926.99 | 2200 | 1900 | 103 | 2008.2003344 | FU |
| 26 | 148.95 | 7.67383990809 | 1941.01 | 2200 | 1700 | 90 | 1958.22432653 | FU |
| 52 | 129.11 | 6.58438942295 | 1960.85 | 2200 | 1700 | 77 | 1957.76439183 | FU |
| 156 | 148.96 | 7.67439464194 | 1941 | 2399.04 | 1510 | 78 | 1988.89413751 | FU |
| 260 | -1360.04 | -39.4214492754 | 3450 | 4000 | 3 | 78 | 2313.61981587 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 2089.96 | 58.89 | 2.90 | 2095 | 2095 | 2050.02 | 50 |
| 1732224600 | 2031.07 | 18.16 | 0.90 | 2012.93 | 2089 | 2012.93 | 126 |
| 1732051800 | 2012.91 | -57.04 | -2.76 | 2040.01 | 2070 | 2012 | 129 |
| 1731965340 | 2069.95 | 49.44 | 2.45 | 2022.04 | 2070 | 2022.03 | 106 |
| 1731619800 | 2020.51 | 1.52 | 0.08 | 2022.22 | 2047 | 2010 | 59 |
| 1731533400 | 2018.99 | -8.01 | -0.40 | 2049.69 | 2049.89 | 1996.87 | 205 |
| 1731446940 | 2027 | -37.99 | -1.84 | 2020.2 | 2059.9899 | 2020.2 | 80 |
| 1731360540 | 2064.9899 | 32.99 | 1.62 | 2040.01 | 2064.9899 | 2005.55 | 227 |
| 1731101400 | 2032 | -22.5 | -1.10 | 2021.27 | 2059.98 | 2021.27 | 164 |
| 1731014940 | 2054.5 | 3.16 | 0.15 | 2031.02 | 2054.5 | 2031 | 137 |
| 1730928600 | 2051.34 | 19.33 | 0.95 | 2033.34 | 2051.34 | 2021.01 | 116 |
| 1730842200 | 2032.01 | -47.99 | -2.31 | 2033.5 | 2080 | 2031.03 | 130 |
| 1730755800 | 2080 | 35.06 | 1.71 | 2040 | 2080 | 2019.01 | 127 |
| 1730496600 | 2044.94 | 9.94 | 0.49 | 2041 | 2089.95 | 2002.02 | 120 |
| 1730410200 | 2035 | 10 | 0.49 | 2025.26 | 2055 | 2025.26 | 59 |
| 1730323800 | 2025 | -5.3 | -0.26 | 2031.01 | 2064.93 | 2023.22 | 87 |
| 1730237340 | 2030.3 | 10.3 | 0.51 | 2021.01 | 2078.89 | 2021.01 | 70 |
| 1730151000 | 2020 | -10 | -0.49 | 2030.02 | 2078.95 | 2020 | 116 |
| 1729891800 | 2030 | -39.98 | -1.93 | 2030.01 | 2051.81 | 2012.02 | 81 |
| 1729805400 | 2069.98 | 8.99 | 0.44 | 2090 | 2107.07 | 2010 | 218 |
| 1729719000 | 2060.9899 | -14.02 | -0.68 | 2085 | 2129.9899 | 2050.01 | 72 |
| 1729632600 | 2075.01 | 1.95 | 0.09 | 2100.01 | 2147.4899 | 2073.14 | 115 |
| 1729546140 | 2073.06 | -26.94 | -1.28 | 2100.01 | 2137.85 | 2065.07 | 104 |
| 1729287000 | 2100 | -50 | -2.33 | 2099.9899 | 2159.75 | 2059.07 | 134 |
| 1729200540 | 2150 | 20 | 0.94 | 2105.01 | 2189 | 2050 | 161 |
| 1729114140 | 2130 | 80 | 3.90 | 2084.9899 | 2159.9899 | 2056.01 | 89 |
| 1729027740 | 2050 | 0 | 0.00 | 2050.01 | 2110 | 2037.01 | 131 |
| 1728941340 | 2050 | 30 | 1.49 | 2020.02 | 2200 | 2020.02 | 179 |
| 1728682200 | 2020 | 120 | 6.32 | 2050 | 2089.9899 | 1930 | 695 |
| 1728595740 | 1900 | 0 | 0.00 | 1900 | 1900.51 | 1900 | 44 |
| 1728509400 | 1900 | 0 | 0.00 | 1901.01 | 1914.99 | 1900 | 46 |
| 1728422940 | 1900 | -28 | -1.45 | 1900 | 1929.95 | 1900 | 73 |
| 1728336600 | 1928 | -7 | -0.36 | 1935 | 1935 | 1924.96 | 19 |
| 1728077400 | 1935 | 19.03 | 0.99 | 1902.02 | 1935 | 1902.02 | 48 |
| 1727991000 | 1915.97 | 15.82 | 0.83 | 1934.98 | 1934.98 | 1900.01 | 15 |
| 1727904540 | 1900.15 | -17.85 | -0.93 | 1937.18 | 1949.98 | 1900 | 46 |
| 1727818200 | 1918 | -3.01 | -0.16 | 1905 | 1918 | 1904.99 | 17 |
| 1727731800 | 1921.01 | 0 | 0.00 | 1921.01 | 1921.01 | 1921.01 | 4 |
| 1727472600 | 1921.01 | 1.01 | 0.05 | 1925 | 1929.88 | 1921.01 | 13 |
| 1727386140 | 1920 | -10 | -0.52 | 1928.99 | 1930 | 1915 | 469 |
| 1727299740 | 1930 | 9 | 0.47 | 1929.99 | 1930 | 1922.01 | 5 |
| 1727213400 | 1921 | 1 | 0.05 | 1920.01 | 1921 | 1912.02 | 191 |
| 1727127000 | 1920 | -0.01 | -0.00 | 1920.13 | 1930 | 1920 | 53 |
| 1726867800 | 1920.01 | 0 | 0.00 | 1935.99 | 1938.99 | 1920.01 | 56 |
| 1726781400 | 1920.01 | -1.24 | -0.06 | 1923 | 1954.75 | 1920.01 | 33 |
| 1726695000 | 1921.25 | -28.72 | -1.47 | 1936.01 | 1955 | 1920.17 | 61 |
| 1726608600 | 1949.97 | 23.96 | 1.24 | 1943.99 | 1950 | 1943.25 | 7 |
| 1726522200 | 1926.01 | -23.99 | -1.23 | 1959.99 | 1959.99 | 1921.22 | 53 |
| 1726263000 | 1950 | 0.01 | 0.00 | 1949.98 | 1950 | 1916.06 | 120 |
| 1726176540 | 1949.99 | 1.05 | 0.05 | 1948.94 | 1949.99 | 1933.02 | 34 |
| 1726090140 | 1948.94 | 32.94 | 1.72 | 1932.93 | 1948.94 | 1932.93 | 18 |
| 1726003740 | 1916 | -4 | -0.21 | 1939.2 | 1949.83 | 1916 | 18 |
| 1725917400 | 1920 | -20 | -1.03 | 1950 | 1950 | 1920 | 27 |
| 1725658200 | 1940 | 8.06 | 0.42 | 1931.79 | 1940 | 1920 | 83 |
| 1725571800 | 1931.94 | 15.94 | 0.83 | 1925.99 | 1931.95 | 1916 | 25 |
| 1725485400 | 1916 | 0 | 0.00 | 1916 | 1930.99 | 1916 | 35 |
| 1725399000 | 1916 | 0 | 0.00 | 1937 | 1937 | 1916 | 44 |
| 1725312600 | 1916 | 1 | 0.05 | 1920.47 | 1930 | 1916 | 129 |
| 1725053400 | 1915 | -12 | -0.62 | 1926.99 | 1929 | 1915 | 128 |
| 1724967000 | 1927 | 3.01 | 0.16 | 1919.99 | 1927 | 1917.1 | 41 |
| 1724880600 | 1923.99 | 13.99 | 0.73 | 1925.5 | 1925.5 | 1910 | 14 |
| 1724794140 | 1910 | 4 | 0.21 | 1911.66 | 1912.06 | 1910 | 14 |
| 1724707740 | 1906 | -0.01 | -0.00 | 1938.95 | 1939 | 1906 | 54 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
