Hot Features
프리미엄
Fundo DE Invest Imobiliario RBR Credit Imobiliario Estruturado (RBRY11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.297434626348 | 80.69 | 83.54 | 79.04 | 31242 | 80.8825488 | FU |
| 4 | -8.12 | -9.16788980467 | 88.57 | 89.45 | 79.04 | 33501 | 84.48624324 | FU |
| 12 | -12.19 | -13.158462867 | 92.64 | 94.5 | 76.11 | 38894 | 85.61496146 | FU |
| 26 | -15.05 | -15.7591623037 | 95.5 | 98 | 76.11 | 37941 | 90.95204395 | FU |
| 52 | -19.15 | -19.2269076305 | 99.6 | 101.5 | 76.11 | 42370 | 95.22827682 | FU |
| 156 | -24.37 | -23.2493798893 | 104.82 | 107 | 76.11 | 23509 | 96.79215904 | FU |
| 260 | -33.6 | -29.4607628233 | 114.05 | 114.1 | 76.11 | 16253 | 97.57254668 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 80.45 | 1.14 | 1.44 | 79.64 | 80.45 | 79.54 | 34449 |
| 1738186200 | 79.31 | -0.39 | -0.49 | 79.2 | 80.6 | 79.05 | 31303 |
| 1738099740 | 79.7 | -0.82 | -1.02 | 80.53 | 81.38 | 79.04 | 28667 |
| 1738013340 | 80.52 | -1.92 | -2.33 | 83.27 | 83.27 | 79.75 | 34120 |
| 1737754200 | 82.44 | 0.04 | 0.05 | 81.18 | 83.54 | 81.18 | 30755 |
| 1737667740 | 82.4 | -0.61 | -0.73 | 80.69 | 83.33 | 80.69 | 31366 |
| 1737581400 | 83.01 | 0 | 0.00 | 83.01 | 83.01 | 83.01 | 0 |
| 1737495000 | 83.01 | -1.98 | -2.33 | 84.98 | 84.98 | 82.51 | 51458 |
| 1737408600 | 84.99 | 1.49 | 1.78 | 82.13 | 85.64 | 82.13 | 42774 |
| 1737149400 | 83.5 | -1.5 | -1.76 | 85.36 | 85.36 | 82.01 | 50661 |
| 1737062940 | 85 | -0.2 | -0.23 | 85.44 | 85.69 | 84.17 | 23888 |
| 1736976540 | 85.2 | -0.83 | -0.96 | 85.99 | 86.4 | 84 | 35506 |
| 1736890140 | 86.03 | -0.19 | -0.22 | 85.2 | 87.52 | 85.2 | 21089 |
| 1736803740 | 86.22 | -1.23 | -1.41 | 84.56 | 87.34 | 84.24 | 20653 |
| 1736544540 | 87.45 | 0.05 | 0.06 | 87.6 | 88.24 | 86.13 | 14571 |
| 1736458140 | 87.4 | -0.1 | -0.11 | 86.36 | 88.71 | 85.81 | 47433 |
| 1736371740 | 87.5 | -1.4 | -1.57 | 88.56 | 89.23 | 86.52 | 37436 |
| 1736285400 | 88.9 | 2.1 | 2.42 | 87 | 89.45 | 86.6 | 54770 |
| 1736198940 | 86.8 | -0.2 | -0.23 | 87 | 87.54 | 85.97 | 27971 |
| 1735939740 | 87 | -0.28 | -0.32 | 87.28 | 88.76 | 86.71 | 19088 |
| 1735853400 | 87.28 | -1.29 | -1.46 | 88.57 | 88.93 | 86.55 | 19177 |
| 1735594200 | 88.57 | 2.92 | 3.41 | 85.65 | 88.89 | 85.65 | 15854 |
| 1735334940 | 85.65 | 0.59 | 0.69 | 85.06 | 88.2 | 85.06 | 19716 |
| 1735248540 | 85.06 | 3.54 | 4.34 | 81.52 | 87 | 81.52 | 28482 |
| 1734989340 | 81.52 | 1.66 | 2.08 | 79.16 | 83.76 | 79.16 | 46194 |
| 1734730200 | 79.86 | 1.95 | 2.50 | 77.91 | 81.6 | 77.02 | 51194 |
| 1734643800 | 77.91 | 0.48 | 0.62 | 77.33 | 78.4 | 76.34 | 48210 |
| 1734557400 | 77.43 | -0.83 | -1.06 | 77.48 | 78.5 | 76.11 | 41586 |
| 1734470940 | 78.26 | -0.52 | -0.66 | 79.19 | 79.19 | 77.75 | 49227 |
| 1734384540 | 78.78 | 0.18 | 0.23 | 78.6 | 79.18 | 78.05 | 44437 |
| 1734125340 | 78.6 | -0.2 | -0.25 | 78 | 80.09 | 78 | 38656 |
| 1734039000 | 78.8 | -0.31 | -0.39 | 79.11 | 79.13 | 78.21 | 44086 |
| 1733952540 | 79.11 | -1.59 | -1.97 | 80 | 80.02 | 78.01 | 61210 |
| 1733866140 | 80.7 | -1.75 | -2.12 | 82.45 | 82.76 | 80.11 | 44028 |
| 1733779740 | 82.45 | -0.55 | -0.66 | 82.86 | 83.87 | 80.8 | 56719 |
| 1733520600 | 83 | -1.09 | -1.30 | 83.88 | 83.96 | 82.83 | 52690 |
| 1733434200 | 84.09 | -2.92 | -3.36 | 84.5 | 85.53 | 82.54 | 45337 |
| 1733347800 | 87.01 | -1.99 | -2.24 | 88.55 | 89 | 84.81 | 41516 |
| 1733261340 | 89 | -0.85 | -0.95 | 89.28 | 89.68 | 87.8 | 77391 |
| 1733174940 | 89.85 | -0.24 | -0.27 | 88.52 | 90.55 | 88.52 | 39422 |
| 1732915740 | 90.09 | 0.11 | 0.12 | 89.56 | 90.6 | 88.3 | 39579 |
| 1732829400 | 89.98 | -0.89 | -0.98 | 89.74 | 90.86 | 89.03 | 24380 |
| 1732743000 | 90.87 | -1.16 | -1.26 | 92.03 | 92.03 | 89.8 | 32664 |
| 1732656600 | 92.03 | 0.07 | 0.08 | 91.96 | 92.98 | 91.34 | 37402 |
| 1732570140 | 91.96 | 0.52 | 0.57 | 91.44 | 92.49 | 91.01 | 35407 |
| 1732310940 | 91.44 | 0.52 | 0.57 | 90.9 | 91.74 | 90.57 | 42175 |
| 1732224600 | 90.92 | -0.24 | -0.26 | 91.01 | 91.37 | 90.6 | 42136 |
| 1732051800 | 91.16 | -0.19 | -0.21 | 90.89 | 91.64 | 90.89 | 51861 |
| 1731965340 | 91.35 | -0.2 | -0.22 | 91.2 | 91.89 | 90.9 | 47480 |
| 1731619800 | 91.55 | -0.99 | -1.07 | 92.67 | 92.67 | 91.22 | 40405 |
| 1731533400 | 92.54 | -0.2 | -0.22 | 92.74 | 92.74 | 92 | 30306 |
| 1731446940 | 92.74 | -1.76 | -1.86 | 92.9 | 93.13 | 92.25 | 32100 |
| 1731360540 | 94.5 | 0.71 | 0.76 | 93.61 | 94.5 | 93.5 | 48981 |
| 1731101400 | 93.79 | 0.84 | 0.90 | 92.95 | 94.5 | 92.73 | 31697 |
| 1731014940 | 92.95 | -0.25 | -0.27 | 92.64 | 93.47 | 92.57 | 47736 |
| 1730928600 | 93.2 | 0.13 | 0.14 | 93.07 | 93.87 | 92.96 | 29733 |
| 1730842200 | 93.07 | -1.38 | -1.46 | 94.46 | 94.97 | 92.75 | 35838 |
| 1730755800 | 94.45 | 1.85 | 2.00 | 92.41 | 95.67 | 92.41 | 66027 |
| 1730496600 | 92.6 | 1.37 | 1.50 | 91.79 | 92.89 | 91.21 | 29698 |
| 1730410200 | 91.23 | -0.96 | -1.04 | 92.19 | 92.4 | 91.11 | 32057 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
