Hot Features
프리미엄
Fundo Investimento Imobiliario RIO Bravo Renda Varejo FII (RBVA11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 2.47395833333 | 76.8 | 78.77 | 76.35 | 24197 | 77.36506608 | FU |
| 4 | -1.53 | -1.90701732519 | 80.23 | 80.99 | 76.25 | 18443 | 78.21179367 | FU |
| 12 | -16.29 | -17.1491735972 | 94.99 | 95.7 | 76.25 | 21908 | 82.31353135 | FU |
| 26 | -27.14 | -25.6424792139 | 105.84 | 107.99 | 76.25 | 19758 | 91.56552636 | FU |
| 52 | -34.7 | -30.5996472663 | 113.4 | 115.94 | 76.25 | 16785 | 98.98860223 | FU |
| 156 | -16.84 | -17.6261251832 | 95.54 | 115.94 | 76.25 | 11685 | 99.43712951 | FU |
| 260 | -71.9 | -47.7423638778 | 150.6 | 150.6 | 76.25 | 12496 | 106.95094857 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173400 | 78.7 | 0.89 | 1.14 | 78.18 | 78.77 | 77.81 | 20724 |
| 1740087000 | 77.81 | 0.55 | 0.71 | 77.26 | 78.23 | 77 | 23107 |
| 1740000540 | 77.26 | -0.3 | -0.39 | 77.56 | 77.62 | 76.71 | 23444 |
| 1739914140 | 77.56 | 0.26 | 0.34 | 77.27 | 77.72 | 77.02 | 21633 |
| 1739827800 | 77.3 | 0.3 | 0.39 | 77.77 | 77.8 | 76.65 | 24134 |
| 1739568600 | 77 | 0.27 | 0.35 | 76.8 | 77.09 | 76.35 | 28665 |
| 1739482140 | 76.73 | -0.42 | -0.54 | 77.15 | 77.35 | 76.25 | 23379 |
| 1739395740 | 77.15 | -0.64 | -0.82 | 77.79 | 77.92 | 77.15 | 15741 |
| 1739309400 | 77.79 | -0.41 | -0.52 | 78.01 | 78.1 | 77.05 | 22028 |
| 1739222940 | 78.2 | -0.43 | -0.55 | 78.86 | 78.86 | 77.77 | 17177 |
| 1738963800 | 78.63 | 0.13 | 0.17 | 78.5 | 79 | 77.95 | 24115 |
| 1738877340 | 78.5 | -0.1 | -0.13 | 78.6 | 78.83 | 78.1 | 12071 |
| 1738790940 | 78.6 | -0.1 | -0.13 | 78.84 | 79.19 | 78.6 | 10567 |
| 1738704600 | 78.7 | -0.19 | -0.24 | 78.74 | 79 | 78.67 | 19448 |
| 1738618200 | 78.89 | -1.14 | -1.42 | 79.12 | 79.12 | 78.61 | 17838 |
| 1738358940 | 80.03 | 0.3 | 0.38 | 80.05 | 80.99 | 79.77 | 15644 |
| 1738272540 | 79.73 | 0.62 | 0.78 | 79.11 | 79.73 | 78.76 | 11669 |
| 1738186200 | 79.11 | -0.19 | -0.24 | 80.01 | 80.01 | 78.8 | 14165 |
| 1738099740 | 79.3 | -0.68 | -0.85 | 80 | 80.81 | 79.11 | 16478 |
| 1738013340 | 79.98 | 0.18 | 0.23 | 79.72 | 80.44 | 79.01 | 19241 |
| 1737754200 | 79.8 | 0 | 0.00 | 80.23 | 80.23 | 79.68 | 8308 |
| 1737667740 | 79.8 | -0.25 | -0.31 | 79.75 | 80 | 79.65 | 7586 |
| 1737581400 | 80.05 | 0 | 0.00 | 80.05 | 80.05 | 80.05 | 0 |
| 1737495000 | 80.05 | -0.7 | -0.87 | 80.79 | 80.99 | 79.81 | 17812 |
| 1737408600 | 80.75 | -0.19 | -0.23 | 81.06 | 81.96 | 79.88 | 33014 |
| 1737149400 | 80.94 | -0.33 | -0.41 | 81.26 | 81.26 | 80.15 | 30553 |
| 1737062940 | 81.27 | -0.43 | -0.53 | 81.71 | 82.47 | 80.81 | 21088 |
| 1736976540 | 81.7 | 0.36 | 0.44 | 81.36 | 82.37 | 81.35 | 74947 |
| 1736890140 | 81.34 | -0.61 | -0.74 | 81.89 | 81.89 | 81 | 16438 |
| 1736803740 | 81.95 | -0.3 | -0.36 | 82.25 | 83.01 | 81.38 | 12890 |
| 1736544540 | 82.25 | -0.47 | -0.57 | 82.02 | 83.42 | 81.75 | 16903 |
| 1736458140 | 82.72 | -0.28 | -0.34 | 83.82 | 83.82 | 81.7 | 16644 |
| 1736371740 | 83 | -0.67 | -0.80 | 84.27 | 84.27 | 82.15 | 18244 |
| 1736285400 | 83.67 | -3.93 | -4.49 | 87.5 | 88.12 | 82.78 | 66814 |
| 1736198940 | 87.6 | -0.54 | -0.61 | 88.14 | 88.14 | 87.02 | 12715 |
| 1735939740 | 88.14 | 1.82 | 2.11 | 86 | 88.14 | 85.23 | 22266 |
| 1735853400 | 86.32 | -2.68 | -3.01 | 87.22 | 87.99 | 85.87 | 10609 |
| 1735594200 | 89 | -1.79 | -1.97 | 91.09 | 91.22 | 87.61 | 11211 |
| 1735334940 | 90.79 | 4.81 | 5.59 | 85.98 | 90.84 | 85.11 | 18969 |
| 1735248540 | 85.98 | 3.48 | 4.22 | 82.51 | 86.19 | 82.51 | 26094 |
| 1734989340 | 82.5 | -0.46 | -0.55 | 83.01 | 84.4 | 82.11 | 26654 |
| 1734730200 | 82.96 | 2.15 | 2.66 | 81 | 82.96 | 80.91 | 14984 |
| 1734643800 | 80.81 | -0.4 | -0.49 | 81.21 | 81.93 | 80.8 | 16185 |
| 1734557400 | 81.21 | -0.79 | -0.96 | 82 | 82.98 | 80.74 | 15315 |
| 1734470940 | 82 | -1.2 | -1.44 | 83.2 | 83.49 | 80.61 | 19809 |
| 1734384540 | 83.2 | 1.2 | 1.46 | 82.5 | 84.34 | 82.29 | 29079 |
| 1734125340 | 82 | 0.29 | 0.35 | 81.71 | 82.99 | 80.88 | 25177 |
| 1734039000 | 81.71 | -0.42 | -0.51 | 81.85 | 82.77 | 81.53 | 21442 |
| 1733952540 | 82.13 | -1.46 | -1.75 | 83.7 | 84.4 | 81.92 | 19797 |
| 1733866140 | 83.59 | -1.01 | -1.19 | 84.76 | 84.76 | 83.5 | 16492 |
| 1733779740 | 84.6 | 0.07 | 0.08 | 84.6 | 85.45 | 84.53 | 13202 |
| 1733520600 | 84.53 | -0.17 | -0.20 | 84.7 | 86.23 | 84.03 | 38438 |
| 1733434200 | 84.7 | -1.75 | -2.02 | 86.3 | 86.5 | 84.4 | 29138 |
| 1733347800 | 86.45 | -2.5 | -2.81 | 88.48 | 88.83 | 86.3 | 25149 |
| 1733261340 | 88.95 | -2.49 | -2.72 | 91.39 | 91.39 | 87.7 | 46402 |
| 1733174940 | 91.44 | -3.42 | -3.61 | 92.62 | 92.62 | 91.15 | 27358 |
| 1732915740 | 94.86 | 0.37 | 0.39 | 94.99 | 95.7 | 94.31 | 22057 |
| 1732829400 | 94.49 | -0.97 | -1.02 | 95 | 95.81 | 94.29 | 18445 |
| 1732743000 | 95.46 | 0.43 | 0.45 | 95.31 | 95.97 | 95.02 | 27085 |
| 1732656600 | 95.03 | -0.86 | -0.90 | 95.85 | 96.49 | 94.81 | 36538 |
| 1732570140 | 95.89 | 0.6 | 0.63 | 95.51 | 97.08 | 95.51 | 18832 |
