Hot Features
프리미엄
Rio Bravo Credito Imobiliario High Yield Fundo DE Inv Imob (RBHY11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.82 | -3.5718809373 | 78.95 | 79.97 | 72.16 | 2577 | 75.60646721 | FU |
| 4 | -6.96 | -8.37645926104 | 83.09 | 87 | 72.16 | 3627 | 80.79879086 | FU |
| 12 | -10.18 | -11.7946935465 | 86.31 | 88.1 | 72.16 | 3068 | 82.55263742 | FU |
| 26 | -13.81 | -15.3546808984 | 89.94 | 97 | 72.16 | 2459 | 85.48442151 | FU |
| 52 | -17.86 | -19.0020214916 | 93.99 | 97 | 72.16 | 2105 | 87.78771668 | FU |
| 156 | -22.47 | -22.7890466531 | 98.6 | 103.47 | 72.16 | 2588 | 93.85688758 | FU |
| 260 | -30.91 | -28.8770553064 | 107.04 | 107.05 | 72.16 | 2271 | 94.4185012 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 76.13 | 2.12 | 2.86 | 73.97 | 78.85 | 73.97 | 3038 |
| 1734730200 | 74.01 | -0.37 | -0.50 | 75.19 | 78.98 | 74 | 3319 |
| 1734643800 | 74.38 | -0.46 | -0.61 | 75.99 | 76.59 | 72.16 | 2002 |
| 1734557400 | 74.84 | -2.09 | -2.72 | 76.54 | 78.4 | 74.7 | 3094 |
| 1734470940 | 76.93 | -1.88 | -2.39 | 78.81 | 78.81 | 76.79 | 2231 |
| 1734384540 | 78.81 | -0.78 | -0.98 | 78.95 | 79.97 | 78.54 | 2239 |
| 1734125340 | 79.59 | 0.17 | 0.21 | 79.01 | 80.98 | 78.91 | 2497 |
| 1734039000 | 79.42 | -1.68 | -2.07 | 81.94 | 82.1 | 79.41 | 3605 |
| 1733952540 | 81.1 | -1.9 | -2.29 | 81.34 | 84 | 79.77 | 4679 |
| 1733866140 | 83 | 1.49 | 1.83 | 81.5 | 85 | 80.76 | 4592 |
| 1733779740 | 81.51 | 2.43 | 3.07 | 79.07 | 84.76 | 79.07 | 2783 |
| 1733520600 | 79.08 | 0.24 | 0.30 | 79 | 80.61 | 77.27 | 3719 |
| 1733434200 | 78.84 | -1.46 | -1.82 | 79.15 | 80.73 | 77.25 | 2504 |
| 1733347800 | 80.3 | -0.06 | -0.07 | 80.36 | 81.11 | 79.19 | 3368 |
| 1733261340 | 80.36 | -1.48 | -1.81 | 81.83 | 82.9 | 80.35 | 2897 |
| 1733174940 | 81.84 | -1.22 | -1.47 | 82.8 | 82.99 | 80.45 | 1817 |
| 1732915740 | 83.06 | 1.34 | 1.64 | 82.23 | 85.8 | 81.98 | 10018 |
| 1732829400 | 81.72 | -3.95 | -4.61 | 86.08 | 87 | 81.72 | 7255 |
| 1732743000 | 85.67 | -0.03 | -0.04 | 85.59 | 87 | 84.13 | 2692 |
| 1732656600 | 85.7 | 1.8 | 2.15 | 83.15 | 87 | 83.15 | 4937 |
| 1732570140 | 83.9 | 0.88 | 1.06 | 83.09 | 84 | 82.6 | 2291 |
| 1732310940 | 83.02 | 0.5 | 0.61 | 82.49 | 83.02 | 81.51 | 2321 |
| 1732224600 | 82.52 | 0.43 | 0.52 | 82.08 | 82.52 | 81.76 | 1435 |
| 1732051800 | 82.09 | 0.69 | 0.85 | 81.29 | 82.61 | 81.29 | 2144 |
| 1731965340 | 81.4 | -1.02 | -1.24 | 82.34 | 82.34 | 80.53 | 2633 |
| 1731619800 | 82.42 | 1.13 | 1.39 | 80.08 | 82.8 | 80.08 | 3242 |
| 1731533400 | 81.29 | 0.31 | 0.38 | 80.99 | 81.36 | 79.01 | 5871 |
| 1731446940 | 80.98 | -0.47 | -0.58 | 81.45 | 81.45 | 80.8 | 3757 |
| 1731360540 | 81.45 | -0.55 | -0.67 | 81.79 | 83.23 | 80.9 | 7998 |
| 1731101400 | 82 | -0.02 | -0.02 | 82.01 | 83.41 | 81.78 | 2766 |
| 1731014940 | 82.02 | -1.03 | -1.24 | 81.91 | 83.42 | 81.91 | 2200 |
| 1730928600 | 83.05 | 0.05 | 0.06 | 83.46 | 83.46 | 81.77 | 1564 |
| 1730842200 | 83 | -0.12 | -0.14 | 83.99 | 84 | 81.53 | 2480 |
| 1730755800 | 83.12 | -0.88 | -1.05 | 84 | 84 | 80.9 | 3771 |
| 1730496600 | 84 | -1 | -1.18 | 84.4 | 84.4 | 81.69 | 3470 |
| 1730410200 | 85 | 0 | 0.00 | 84.97 | 85.89 | 84.37 | 1711 |
| 1730323800 | 85 | 0.41 | 0.48 | 85 | 86 | 84.68 | 2169 |
| 1730237340 | 84.59 | -0.41 | -0.48 | 85 | 87.1 | 84.42 | 2252 |
| 1730151000 | 85 | 0 | 0.00 | 84.9 | 85 | 83.71 | 1261 |
| 1729891800 | 85 | 1.45 | 1.74 | 83.7 | 87.51 | 83.7 | 5497 |
| 1729805400 | 83.55 | -0.62 | -0.74 | 85 | 85 | 83.4 | 869 |
| 1729719000 | 84.17 | -0.84 | -0.99 | 85 | 86 | 84.17 | 1054 |
| 1729632600 | 85.01 | -0.11 | -0.13 | 84.21 | 85.84 | 84.18 | 1653 |
| 1729546140 | 85.12 | 0.47 | 0.56 | 85.35 | 85.35 | 83.09 | 1333 |
| 1729287000 | 84.65 | 0.38 | 0.45 | 84.96 | 86.19 | 83.01 | 6639 |
| 1729200540 | 84.27 | -0.25 | -0.30 | 85.19 | 85.19 | 82.56 | 4054 |
| 1729114140 | 84.52 | -0.48 | -0.56 | 84.71 | 86.2 | 84.51 | 2224 |
| 1729027740 | 85 | -0.52 | -0.61 | 85.52 | 86.2 | 84.48 | 1637 |
| 1728941340 | 85.52 | 0.85 | 1.00 | 85.52 | 86.21 | 84.76 | 541 |
| 1728682200 | 84.67 | -0.38 | -0.45 | 85.01 | 85.5 | 84.31 | 1243 |
| 1728595740 | 85.05 | -0.8 | -0.93 | 86.49 | 87.14 | 84.29 | 3229 |
| 1728509400 | 85.85 | 0.08 | 0.09 | 86.31 | 88.1 | 85.69 | 3013 |
| 1728422940 | 85.77 | 0.15 | 0.18 | 86.4 | 86.4 | 85.02 | 1202 |
| 1728336600 | 85.62 | 0.32 | 0.38 | 85.14 | 86.49 | 85.14 | 3735 |
| 1728077400 | 85.3 | -0.08 | -0.09 | 85.13 | 88.1 | 84.98 | 4693 |
| 1727991000 | 85.38 | -0.08 | -0.09 | 85.12 | 85.7 | 85.12 | 278 |
| 1727904540 | 85.46 | 0.66 | 0.78 | 85.1 | 86.19 | 85.1 | 1596 |
| 1727818200 | 84.8 | -1 | -1.17 | 85.37 | 85.37 | 84.77 | 4886 |
| 1727731800 | 85.8 | 0.82 | 0.96 | 86.31 | 86.31 | 85.06 | 2964 |
| 1727472600 | 84.98 | -1.26 | -1.46 | 86.2 | 86.2 | 83.83 | 7520 |
| 1727386140 | 86.24 | -0.65 | -0.75 | 86.87 | 86.87 | 82.03 | 12085 |
