Hot Features
프리미엄
Rio Bravo Ifix Fundo DE Fundos Investimento Imobiliario - FII (RBFF11)
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 | 0.03 | 0.0582750582751 | 51.48 | 52.49 | 50.03 | 14741 | 51.57054763 | FU |
| 4 | -1.86 | -3.48510399101 | 53.37 | 53.61 | 50.02 | 12554 | 51.35103791 | FU |
| 12 | -8.95 | -14.8031756533 | 60.46 | 61.24 | 50.02 | 10122 | 54.60591676 | FU |
| 26 | -12.74 | -19.8287937743 | 64.25 | 64.25 | 50.02 | 7721 | 57.36108242 | FU |
| 52 | -8.69 | -14.4352159468 | 60.2 | 65.5 | 50.02 | 9027 | 59.59058802 | FU |
| 156 | -0.02 | -0.0388123423249 | 51.53 | 65.5 | 44.5 | 8807 | 56.91149093 | FU |
| 260 | -41.99 | -44.9090909091 | 93.5 | 122.29 | 43.4 | 8735 | 61.87098141 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 51.51 | -0.19 | -0.37 | 51.15 | 52.49 | 50.56 | 18696 |
| 1732656600 | 51.7 | -0.2 | -0.39 | 51.92 | 52.19 | 51.1 | 7809 |
| 1732570140 | 51.9 | 0.46 | 0.89 | 51.42 | 52.06 | 50.51 | 14534 |
| 1732310940 | 51.44 | 0.06 | 0.12 | 51.38 | 51.5 | 50.13 | 19645 |
| 1732224600 | 51.38 | 0.11 | 0.21 | 51.48 | 51.49 | 50.03 | 16975 |
| 1732051800 | 51.27 | -0.23 | -0.45 | 51.52 | 51.99 | 50.71 | 8054 |
| 1731965340 | 51.5 | 0.79 | 1.56 | 50.71 | 51.73 | 50.06 | 22063 |
| 1731619800 | 50.71 | -0.19 | -0.37 | 50.8 | 51.29 | 50.03 | 9695 |
| 1731533400 | 50.9 | 0.25 | 0.49 | 50.7 | 50.98 | 50.02 | 10435 |
| 1731446940 | 50.65 | -0.52 | -1.02 | 51.17 | 51.17 | 50.15 | 15124 |
| 1731360540 | 51.17 | 0.17 | 0.33 | 51.51 | 51.9 | 51.04 | 8505 |
| 1731101400 | 51 | -0.17 | -0.33 | 50.93 | 51.7 | 50.5 | 12653 |
| 1731014940 | 51.17 | 0.57 | 1.13 | 51 | 51.54 | 50.37 | 13766 |
| 1730928600 | 50.6 | -0.32 | -0.63 | 51.15 | 51.15 | 50.29 | 18446 |
| 1730842200 | 50.92 | -0.93 | -1.79 | 51.99 | 51.99 | 50.63 | 12922 |
| 1730755800 | 51.85 | 0.52 | 1.01 | 51.35 | 52.56 | 50.16 | 13943 |
| 1730496600 | 51.33 | -1.47 | -2.78 | 52.8 | 52.8 | 51.33 | 6413 |
| 1730410200 | 52.8 | -0.65 | -1.22 | 52.82 | 53.44 | 52.8 | 6807 |
| 1730323800 | 53.45 | 0.54 | 1.02 | 53.37 | 53.61 | 52.64 | 8175 |
| 1730237340 | 52.91 | 0.05 | 0.09 | 52.86 | 53.54 | 52.68 | 4181 |
| 1730151000 | 52.86 | -0.15 | -0.28 | 53.24 | 53.68 | 52.54 | 6265 |
| 1729891800 | 53.01 | -0.47 | -0.88 | 53.73 | 53.73 | 52.7 | 8404 |
| 1729805400 | 53.48 | 0.21 | 0.39 | 53.27 | 53.94 | 52.61 | 5981 |
| 1729719000 | 53.27 | 0.19 | 0.36 | 53.09 | 54.49 | 52.93 | 7284 |
| 1729632600 | 53.08 | 0.03 | 0.06 | 53.9 | 54.97 | 52.65 | 14485 |
| 1729546140 | 53.05 | 0.05 | 0.09 | 53.26 | 54.31 | 53.05 | 8174 |
| 1729287000 | 53 | -0.5 | -0.93 | 53.79 | 53.79 | 52.02 | 12428 |
| 1729200540 | 53.5 | -2.7 | -4.80 | 56.59 | 57.84 | 53.07 | 17653 |
| 1729114140 | 56.2 | -0.74 | -1.30 | 57.5 | 57.96 | 55.66 | 11283 |
| 1729027740 | 56.94 | -0.41 | -0.71 | 56.55 | 57.9 | 55.83 | 6730 |
| 1728941340 | 57.35 | 1.2 | 2.14 | 56.15 | 57.95 | 56.15 | 9471 |
| 1728682200 | 56.15 | 0.65 | 1.17 | 55.5 | 57.88 | 55.41 | 17393 |
| 1728595740 | 55.5 | 0.49 | 0.89 | 55.28 | 56.87 | 54.61 | 10762 |
| 1728509400 | 55.01 | -0.39 | -0.70 | 55.4 | 57.12 | 55.01 | 14468 |
| 1728422940 | 55.4 | -1.75 | -3.06 | 57 | 58.81 | 55 | 15858 |
| 1728336600 | 57.15 | 0.77 | 1.37 | 56.02 | 57.89 | 55.42 | 7910 |
| 1728077400 | 56.38 | 0.98 | 1.77 | 55.39 | 57.14 | 55.2 | 17211 |
| 1727991000 | 55.4 | 0.14 | 0.25 | 55.48 | 57.01 | 55.11 | 10653 |
| 1727904540 | 55.26 | -1.1 | -1.95 | 55.86 | 56.67 | 55.02 | 12352 |
| 1727818200 | 56.36 | -3.28 | -5.50 | 58.72 | 58.79 | 55.85 | 15823 |
| 1727731800 | 59.64 | 0.49 | 0.83 | 59 | 60.79 | 58.81 | 6305 |
| 1727472600 | 59.15 | 1.14 | 1.97 | 58.58 | 59.94 | 57.87 | 12706 |
| 1727386140 | 58.01 | 0.31 | 0.54 | 58.05 | 60.03 | 58 | 8445 |
| 1727299740 | 57.7 | -1.75 | -2.94 | 60.3 | 60.83 | 57.7 | 7892 |
| 1727213400 | 59.45 | 0.98 | 1.68 | 59.07 | 60.71 | 59.06 | 8917 |
| 1727127000 | 58.47 | -0.61 | -1.03 | 59.15 | 60.52 | 58.47 | 6556 |
| 1726867800 | 59.08 | 0.08 | 0.14 | 59.41 | 60.73 | 58.79 | 5908 |
| 1726781400 | 59 | -1.3 | -2.16 | 60.56 | 60.83 | 59 | 6934 |
| 1726695000 | 60.3 | -0.39 | -0.64 | 60.69 | 60.87 | 59.6 | 4671 |
| 1726608600 | 60.69 | -0.11 | -0.18 | 60.8 | 60.88 | 60.1 | 6380 |
| 1726522200 | 60.8 | 0.37 | 0.61 | 60.43 | 60.98 | 59.54 | 6482 |
| 1726263000 | 60.43 | 0.11 | 0.18 | 60.95 | 60.98 | 60.09 | 8001 |
| 1726176540 | 60.32 | -0.41 | -0.68 | 60.51 | 61.24 | 60.32 | 4837 |
| 1726090140 | 60.73 | -0.47 | -0.77 | 61.2 | 61.24 | 60.52 | 4225 |
| 1726003740 | 61.2 | 0 | 0.00 | 61.19 | 61.2 | 60.65 | 4326 |
| 1725917400 | 61.2 | 0.02 | 0.03 | 61.18 | 61.23 | 60.43 | 5495 |
| 1725658200 | 61.18 | 1.28 | 2.14 | 59.9 | 61.23 | 59.9 | 9785 |
| 1725571800 | 59.9 | -0.15 | -0.25 | 60.04 | 60.04 | 59.61 | 4678 |
| 1725485400 | 60.05 | 0.18 | 0.30 | 60.46 | 60.46 | 59.88 | 3773 |
| 1725399000 | 59.87 | -0.96 | -1.58 | 60.99 | 61.19 | 59.5 | 6458 |
| 1725312600 | 60.83 | -0.42 | -0.69 | 60.8 | 60.94 | 60.23 | 7258 |
| 1725053400 | 61.25 | 0.35 | 0.57 | 61.4 | 61.8 | 60.79 | 6157 |
| 1724967000 | 60.9 | -0.41 | -0.67 | 61.31 | 61.73 | 60.89 | 4362 |
| 1724880600 | 61.31 | -0.49 | -0.79 | 61.79 | 61.8 | 61 | 5357 |
