Hot Features
프리미엄
Fund De Invest Imobiliario Rbr Credito Pulverizado Respons Ltd (PULV11)
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 | 0.06 | 0.783289817232 | 7.66 | 8.29 | 7.28 | 2325 | 7.7707863 | FU |
| 4 | -0.09 | -1.152368758 | 7.81 | 9.15 | 7.28 | 2018 | 7.77475223 | FU |
| 12 | -1.7 | -18.0467091295 | 9.42 | 9.83 | 6.85 | 2729 | 8.6959835 | FU |
| 26 | -1.88 | -19.5833333333 | 9.6 | 10.16 | 6.85 | 6990 | 9.52075238 | FU |
| 52 | -2.78 | -26.4761904762 | 10.5 | 10.5 | 6.85 | 7159 | 9.47575028 | FU |
| 156 | -2.78 | -26.4761904762 | 10.5 | 10.5 | 6.85 | 7159 | 9.47575028 | FU |
| 260 | -2.78 | -26.4761904762 | 10.5 | 10.5 | 6.85 | 7159 | 9.47575028 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 7.72 | -0.33 | -4.10 | 8.1 | 8.2899999 | 7.4 | 3987 |
| 1738099740 | 8.05 | 0.71 | 9.67 | 7.28 | 8.2899999 | 7.28 | 6435 |
| 1738013340 | 7.34 | -0.07 | -0.94 | 7.29 | 7.4 | 7.29 | 2539 |
| 1737754200 | 7.41 | -0.19 | -2.50 | 7.51 | 7.51 | 7.41 | 1401 |
| 1737667740 | 7.6 | -0.11 | -1.43 | 7.65 | 7.65 | 7.6 | 1091 |
| 1737581400 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1737495000 | 7.71 | -0.14 | -1.78 | 7.78 | 7.78 | 7.71 | 8624 |
| 1737408600 | 7.85 | 0.09 | 1.16 | 7.65 | 7.99 | 7.65 | 289 |
| 1737149400 | 7.76 | 0 | 0.00 | 7.76 | 7.77 | 7.7 | 2546 |
| 1737062940 | 7.76 | -0.22 | -2.76 | 8.0399999 | 8.0399999 | 7.76 | 80 |
| 1736976540 | 7.98 | 0.28 | 3.64 | 8.09 | 8.09 | 7.71 | 899 |
| 1736890140 | 7.7 | -0.3 | -3.75 | 8.4 | 8.6 | 7.7 | 5036 |
| 1736803740 | 8 | 0 | 0.00 | 7.8 | 8.76 | 7.8 | 81 |
| 1736544540 | 8 | -0.2 | -2.44 | 8 | 8 | 8 | 33 |
| 1736458140 | 8.2 | 0.05 | 0.61 | 8.18 | 8.2 | 7.71 | 728 |
| 1736371740 | 8.15 | 0.43 | 5.57 | 7.72 | 8.2 | 7.72 | 48 |
| 1736285400 | 7.72 | -0.22 | -2.77 | 8.2 | 8.94 | 7.72 | 1675 |
| 1736198940 | 7.94 | 0.07 | 0.89 | 7.87 | 9.15 | 7.87 | 1542 |
| 1735939800 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1735853400 | 7.87 | 0.06 | 0.77 | 7.81 | 7.87 | 7.81 | 3119 |
| 1735594200 | 7.81 | -1.44 | -15.57 | 9.39 | 9.39 | 7.81 | 1028 |
| 1735334940 | 9.25 | 0.55 | 6.32 | 9.43 | 9.43 | 8.73 | 1118 |
| 1735248540 | 8.7 | 0 | 0.00 | 8.7 | 9.45 | 8.17 | 1827 |
| 1734989340 | 8.7 | -0.75 | -7.94 | 7.05 | 9.45 | 7.05 | 2897 |
| 1734730200 | 9.45 | 1.95 | 26.00 | 8.25 | 9.45 | 6.85 | 31918 |
| 1734643800 | 7.5 | 0.47 | 6.69 | 7.2 | 8.5 | 7 | 7578 |
| 1734557400 | 7.03 | -1.31 | -15.71 | 8.8699999 | 8.9 | 7 | 2622 |
| 1734470940 | 8.34 | -0.26 | -3.02 | 8.5399999 | 8.99 | 8.3 | 5376 |
| 1734384540 | 8.6 | -0.4 | -4.44 | 8.61 | 8.61 | 8.51 | 4682 |
| 1734125340 | 9 | 0.19 | 2.16 | 8.8 | 9.33 | 8.72 | 4507 |
| 1734039000 | 8.81 | -0.19 | -2.11 | 9.34 | 9.34 | 8.81 | 470 |
| 1733952540 | 9 | 0.2 | 2.27 | 8.7899999 | 9 | 8.7899999 | 151 |
| 1733866140 | 8.8 | 0 | 0.00 | 9.14 | 9.14 | 8.8 | 28 |
| 1733779740 | 8.8 | 0.08 | 0.92 | 8.76 | 9.17 | 8.76 | 651 |
| 1733520600 | 8.72 | -0.03 | -0.34 | 8.76 | 9.2 | 8.72 | 1507 |
| 1733434200 | 8.75 | -0.2 | -2.23 | 9.1199999 | 9.2899999 | 8.6 | 3981 |
| 1733347800 | 8.95 | -0.2 | -2.19 | 9.2899999 | 9.3 | 8.95 | 5822 |
| 1733261340 | 9.15 | -0.15 | -1.61 | 9.15 | 9.33 | 9.11 | 1427 |
| 1733174940 | 9.3 | -0.53 | -5.39 | 9.63 | 9.63 | 9.3 | 187 |
| 1732915740 | 9.83 | 0.47 | 5.02 | 9.2899999 | 9.83 | 9 | 6582 |
| 1732829400 | 9.36 | 0.34 | 3.77 | 9.03 | 9.41 | 8.88 | 9078 |
| 1732743000 | 9.02 | -0.01 | -0.11 | 9.4 | 9.4 | 9.02 | 122 |
| 1732656600 | 9.03 | 0.03 | 0.33 | 8.83 | 9.43 | 8.83 | 1370 |
| 1732570140 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 1147 |
| 1732310940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 744 |
| 1732224600 | 9.1 | 0.01 | 0.11 | 9.05 | 9.56 | 9.01 | 383 |
| 1732051800 | 9.09 | -0.09 | -0.98 | 9.57 | 9.57 | 8.7 | 1669 |
| 1731965340 | 9.18 | 0.03 | 0.33 | 9.71 | 9.71 | 9.11 | 1944 |
| 1731619800 | 9.15 | -0.39 | -4.09 | 9.16 | 9.5399999 | 9.15 | 374 |
| 1731533400 | 9.5399999 | 0.39 | 4.26 | 9.55 | 9.55 | 9.15 | 123 |
| 1731446940 | 9.15 | 0.03 | 0.33 | 9.66 | 9.66 | 9.15 | 2134 |
| 1731360540 | 9.1199999 | -0.49 | -5.10 | 9.71 | 9.71 | 9.1199999 | 1022 |
| 1731101400 | 9.61 | 0.27 | 2.89 | 9.35 | 9.61 | 8.99 | 3330 |
| 1731014940 | 9.34 | -0.08 | -0.85 | 9.63 | 9.63 | 9.34 | 455 |
| 1730928600 | 9.42 | 0.01 | 0.11 | 9.42 | 9.42 | 9.42 | 38 |
| 1730842200 | 9.41 | -0.03 | -0.32 | 9.74 | 9.77 | 9.41 | 1242 |
| 1730755800 | 9.44 | -0.41 | -4.16 | 9.45 | 9.88 | 9.44 | 13116 |
| 1730496600 | 9.85 | 0.15 | 1.55 | 9.31 | 9.89 | 9.31 | 61 |
| 1730410200 | 9.7 | 0.51 | 5.55 | 9.6 | 9.84 | 9.59 | 22859 |
| 1730323800 | 9.19 | -0.29 | -3.06 | 9.48 | 9.8 | 9.19 | 18522 |
