Hot Features
프리미엄
Fundo DE Invest Imobiliario RBR Credit Imobiliario Estruturado (RBRY11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.28 | -6.29470672389 | 83.88 | 83.96 | 78 | 51747 | 80.85211801 | FU |
| 4 | -12.6 | -13.8157894737 | 91.2 | 92.98 | 78 | 45305 | 87.00586289 | FU |
| 12 | -17.06 | -17.8339954004 | 95.66 | 97.94 | 78 | 41641 | 91.78953738 | FU |
| 26 | -17.45 | -18.1676210307 | 96.05 | 98.96 | 78 | 40268 | 94.27166003 | FU |
| 52 | -19.8 | -20.1219512195 | 98.4 | 101.5 | 78 | 42286 | 96.87678744 | FU |
| 156 | -22.97 | -22.6149453579 | 101.57 | 107 | 78 | 22388 | 97.76909205 | FU |
| 260 | -40.31 | -33.8995879236 | 118.91 | 125 | 78 | 15474 | 98.39018226 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 92.19 | -0.1 | -0.11 | 92.25 | 93.1 | 91.5 | 30474 |
| 1730237340 | 92.29 | 0.29 | 0.32 | 92 | 92.92 | 91.6 | 32654 |
| 1730151000 | 92 | 0.26 | 0.28 | 92 | 93.05 | 91.97 | 40313 |
| 1729891800 | 91.74 | -0.04 | -0.04 | 91.81 | 92.56 | 91.55 | 50506 |
| 1729805400 | 91.78 | -0.37 | -0.40 | 92.05 | 93.19 | 90.92 | 40772 |
| 1729719000 | 92.15 | -1.26 | -1.35 | 93.41 | 93.49 | 92.05 | 36587 |
| 1729632600 | 93.41 | -1.31 | -1.38 | 94.51 | 95.33 | 93.36 | 33342 |
| 1729546140 | 94.72 | 1.1 | 1.17 | 93.75 | 95.76 | 93.62 | 57336 |
| 1729287000 | 93.62 | -0.18 | -0.19 | 93.81 | 94.49 | 93.55 | 21992 |
| 1729200540 | 93.8 | 0.2 | 0.21 | 93.7 | 94.35 | 93.25 | 30931 |
| 1729114140 | 93.6 | -1.4 | -1.47 | 94.99 | 95.43 | 93.24 | 46621 |
| 1729027740 | 95 | 1.75 | 1.88 | 93.36 | 95.5 | 93.25 | 72299 |
| 1728941340 | 93.25 | -0.27 | -0.29 | 93.52 | 94.29 | 93.25 | 19572 |
| 1728682200 | 93.52 | -0.77 | -0.82 | 93.7 | 94.08 | 93.3 | 31453 |
| 1728595740 | 94.29 | 0.09 | 0.10 | 93.48 | 94.9 | 93.05 | 59543 |
| 1728509400 | 94.2 | -1.25 | -1.31 | 95.11 | 96.07 | 94.15 | 41904 |
| 1728422940 | 95.45 | -0.5 | -0.52 | 96 | 96.14 | 95.12 | 28930 |
| 1728336600 | 95.95 | 0.05 | 0.05 | 95.82 | 96.48 | 95.82 | 22320 |
| 1728077400 | 95.9 | -0.4 | -0.42 | 96 | 96.51 | 95.85 | 28570 |
| 1727991000 | 96.3 | -0.7 | -0.72 | 96.95 | 96.98 | 96.02 | 25644 |
| 1727904540 | 97 | 0.6 | 0.62 | 96.4 | 97.47 | 95.65 | 103604 |
| 1727818200 | 96.4 | 0.58 | 0.61 | 96.21 | 97.66 | 96.21 | 43091 |
| 1727731800 | 95.82 | 0.13 | 0.14 | 95.69 | 96.41 | 95.01 | 37173 |
| 1727472600 | 95.69 | 0.58 | 0.61 | 95.48 | 96 | 95 | 31895 |
| 1727386140 | 95.11 | -0.04 | -0.04 | 95.05 | 95.72 | 94.92 | 25015 |
| 1727299740 | 95.15 | -0.77 | -0.80 | 96.55 | 96.55 | 95 | 36580 |
| 1727213400 | 95.92 | -1.19 | -1.23 | 96.57 | 97.07 | 95.6 | 34644 |
| 1727127000 | 97.11 | 1.24 | 1.29 | 95.87 | 97.75 | 95.85 | 53925 |
| 1726867800 | 95.87 | -0.07 | -0.07 | 95.66 | 97.94 | 95.4 | 57451 |
| 1726781400 | 95.94 | 0.4 | 0.42 | 95.55 | 96.34 | 95.38 | 55498 |
| 1726695000 | 95.54 | 0.31 | 0.33 | 95.64 | 95.83 | 95.2 | 57161 |
| 1726608600 | 95.23 | -0.07 | -0.07 | 94.9 | 95.83 | 94.9 | 43484 |
| 1726522200 | 95.3 | 1.13 | 1.20 | 93.8 | 95.85 | 93.77 | 60492 |
