Hot Features
프리미엄
Fundo Investimento Imobiliario FII REC Recebiveis Imobiliarios (RECR11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.03 | -3.58792184725 | 84.45 | 84.45 | 78.57 | 30432 | 81.1714598 | FU |
| 4 | 6.53 | 8.71945520096 | 74.89 | 84.45 | 74.6 | 30375 | 79.94031993 | FU |
| 12 | 7.64 | 10.3551097858 | 73.78 | 84.45 | 69.79 | 30045 | 75.57532452 | FU |
| 26 | 6.02 | 7.98408488064 | 75.4 | 84.45 | 64.44 | 34914 | 74.72217642 | FU |
| 52 | -7.41 | -8.34177642688 | 88.83 | 89.68 | 64.44 | 33999 | 80.00854083 | FU |
| 156 | -18.56 | -18.5637127425 | 99.98 | 104 | 64.44 | 44379 | 86.96817769 | FU |
| 260 | -4.21 | -4.91650122621 | 85.63 | 117.87 | 64.44 | 47040 | 93.78696904 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 81.41 | 0.94 | 1.17 | 80.47 | 81.5 | 80 | 23106 |
| 1744320600 | 80.47 | 0.85 | 1.07 | 79.62 | 80.89 | 79.62 | 24065 |
| 1744234200 | 79.62 | -0.88 | -1.09 | 80.39 | 80.39 | 78.57 | 26204 |
| 1744147800 | 80.5 | -1.51 | -1.84 | 80.82 | 81.75 | 79.01 | 32783 |
| 1744061400 | 82.01 | -0.79 | -0.95 | 82.6 | 82.7 | 81 | 41765 |
| 1743802200 | 82.8 | -1.18 | -1.41 | 84.45 | 84.45 | 82.62 | 27341 |
| 1743715800 | 83.98 | 0.28 | 0.33 | 84.07 | 84.35 | 83.6 | 29675 |
| 1743629400 | 83.7 | 0.34 | 0.41 | 83.87 | 84 | 83.31 | 29745 |
| 1743542940 | 83.36 | 0.76 | 0.92 | 82.6 | 83.96 | 82.5 | 35823 |
| 1743456600 | 82.6 | 1.38 | 1.70 | 82 | 82.85 | 81.41 | 33195 |
| 1743197400 | 81.22 | -0.26 | -0.32 | 81.5 | 82 | 80.52 | 31095 |
| 1743111000 | 81.48 | 1.22 | 1.52 | 80.26 | 81.48 | 79.94 | 23947 |
| 1743024600 | 80.26 | 1.06 | 1.34 | 79.25 | 80.84 | 79.24 | 36717 |
| 1742938200 | 79.2 | 0.4 | 0.51 | 78.79 | 79.69 | 78.52 | 23198 |
| 1742851740 | 78.8 | 0.95 | 1.22 | 77.95 | 79.5 | 77.91 | 24244 |
| 1742592600 | 77.85 | 0.08 | 0.10 | 77.77 | 78.21 | 77.17 | 28972 |
| 1742506200 | 77.77 | 1.02 | 1.33 | 76.5 | 77.82 | 76.1 | 31253 |
| 1742419800 | 76.75 | 1.16 | 1.53 | 75.87 | 76.75 | 75.33 | 34310 |
| 1742333400 | 75.59 | 0.42 | 0.56 | 75.21 | 76.26 | 74.62 | 33623 |
| 1742247000 | 75.17 | 0.17 | 0.23 | 75 | 75.35 | 74.9 | 28958 |
| 1741987800 | 75 | 0.39 | 0.52 | 74.89 | 75 | 74.6 | 30595 |
| 1741901400 | 74.61 | 0.13 | 0.17 | 75 | 75 | 74.19 | 21427 |
| 1741814940 | 74.48 | -1.4 | -1.85 | 75 | 75 | 73.9 | 26810 |
| 1741728600 | 75.88 | 0.34 | 0.45 | 75.52 | 76 | 74.61 | 34376 |
| 1741642140 | 75.54 | -0.36 | -0.47 | 75.9 | 76.16 | 75.21 | 27299 |
| 1741382940 | 75.9 | 0.13 | 0.17 | 75.78 | 76.2 | 75.15 | 29533 |
| 1741296540 | 75.77 | -0.23 | -0.30 | 76 | 76.68 | 75.07 | 38670 |
| 1741210140 | 76 | -0.2 | -0.26 | 76.2 | 76.22 | 75.5 | 16668 |
| 1740778200 | 76.2 | 1.36 | 1.82 | 74.77 | 76.42 | 73.9 | 47365 |
| 1740691740 | 74.84 | 0.04 | 0.05 | 74.8 | 75.27 | 74.15 | 31454 |
| 1740605400 | 74.8 | -0.51 | -0.68 | 75.32 | 75.45 | 74.51 | 28911 |
| 1740519000 | 75.31 | -0.16 | -0.21 | 76.12 | 76.12 | 74.5 | 29356 |
| 1740432540 | 75.47 | 0.46 | 0.61 | 75.01 | 76.78 | 74.3 | 27884 |
| 1740173400 | 75.01 | -0.11 | -0.15 | 75.35 | 77 | 75 | 29392 |
| 1740087000 | 75.12 | 0.62 | 0.83 | 74.5 | 75.2 | 74 | 31842 |
| 1740000540 | 74.5 | 0.44 | 0.59 | 74 | 74.54 | 73.72 | 25202 |
| 1739914140 | 74.06 | 1.81 | 2.51 | 72.09 | 74.6 | 72.09 | 31054 |
| 1739827800 | 72.25 | 1.95 | 2.77 | 70.4 | 72.4 | 70.4 | 39118 |
| 1739568600 | 70.3 | 0 | 0.00 | 70.58 | 71 | 70.3 | 25612 |
| 1739482140 | 70.3 | -0.58 | -0.82 | 70.88 | 71.54 | 70.3 | 27403 |
| 1739395740 | 70.88 | -0.17 | -0.24 | 71 | 71.64 | 70.5 | 19651 |
| 1739309400 | 71.05 | -0.1 | -0.14 | 71.15 | 71.91 | 71.03 | 24033 |
| 1739222940 | 71.15 | -1.37 | -1.89 | 70.82 | 71.49 | 70.4 | 26948 |
| 1738963800 | 72.52 | 0.42 | 0.58 | 72.1 | 72.91 | 71.9 | 29335 |
| 1738877340 | 72.1 | 0.3 | 0.42 | 71.85 | 72.88 | 70.6 | 35089 |
| 1738790940 | 71.8 | -0.1 | -0.14 | 71.9 | 73.12 | 71.51 | 27916 |
| 1738704600 | 71.9 | 0.3 | 0.42 | 71.6 | 72.84 | 71.5 | 24419 |
| 1738618200 | 71.6 | -0.94 | -1.30 | 72.54 | 73.38 | 71.21 | 34913 |
| 1738358940 | 72.54 | 1.69 | 2.39 | 70.5 | 72.99 | 70.5 | 31402 |
| 1738272540 | 70.85 | -0.45 | -0.63 | 71.3 | 72.15 | 69.79 | 41344 |
| 1738186200 | 71.3 | -0.15 | -0.21 | 71.89 | 71.89 | 70.6 | 33967 |
| 1738099740 | 71.45 | 0.75 | 1.06 | 70.7 | 71.9 | 70.7 | 36553 |
| 1738013340 | 70.7 | -0.35 | -0.49 | 70.81 | 71.05 | 69.85 | 30478 |
| 1737754200 | 71.05 | 0.05 | 0.07 | 71.03 | 71.44 | 70.59 | 20187 |
| 1737667740 | 71 | -0.59 | -0.82 | 71.88 | 72.16 | 71 | 23929 |
| 1737581400 | 71.59 | -1.26 | -1.73 | 72.7 | 72.83 | 71.38 | 21012 |
| 1737495000 | 72.85 | 0.02 | 0.03 | 72.83 | 73.25 | 72.18 | 18926 |
| 1737408600 | 72.83 | 0.57 | 0.79 | 71.7 | 73.43 | 71.7 | 24078 |
| 1737149400 | 72.26 | -1.54 | -2.09 | 73.78 | 73.78 | 70.66 | 52525 |
| 1737062940 | 73.8 | 0.46 | 0.63 | 74.08 | 74.29 | 73.5 | 20291 |
| 1736976540 | 73.34 | 0.03 | 0.04 | 73.31 | 74.92 | 72.65 | 34003 |
| 1736890140 | 73.31 | -0.04 | -0.05 | 73.35 | 73.9 | 72.5 | 26069 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
