Hot Features
프리미엄
Fundo DE Investimento Imobiliario RB Capital I Fundo (RFOF11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0518134715026 | 57.9 | 57.98 | 55.53 | 3819 | 57.176884 | FU |
| 4 | 1.54 | 2.73098067033 | 56.39 | 62.93 | 54.24 | 8796 | 56.61641338 | FU |
| 12 | -9.42 | -13.986636971 | 67.35 | 67.5 | 51.05 | 6739 | 56.88906926 | FU |
| 26 | -15.33 | -20.9254709255 | 73.26 | 73.77 | 51.05 | 3636 | 59.4491925 | FU |
| 52 | -19.14 | -24.834565979 | 77.07 | 80.91 | 51.05 | 2563 | 63.95176612 | FU |
| 156 | -15.04 | -20.6112100863 | 72.97 | 84.96 | 51.05 | 1950 | 68.77028139 | FU |
| 260 | -43.09 | -42.6549198179 | 101.02 | 101.02 | 46.51 | 2353 | 75.10693027 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581400 | 57.9 | 0.55 | 0.96 | 57.88 | 57.9 | 55.73 | 6329 |
| 1737495000 | 57.35 | 0.62 | 1.09 | 57 | 57.95 | 55.53 | 2962 |
| 1737408600 | 56.73 | 1 | 1.79 | 55.73 | 57.17 | 55.55 | 3028 |
| 1737149400 | 55.73 | -1.82 | -3.16 | 56.77 | 57.91 | 55.69 | 3442 |
| 1737062940 | 57.55 | 0.56 | 0.98 | 57.9 | 57.98 | 56.6 | 3334 |
| 1736976540 | 56.99 | 1.46 | 2.63 | 57.43 | 57.99 | 55.84 | 6441 |
| 1736890140 | 55.53 | -0.16 | -0.29 | 55.56 | 57.96 | 54.4 | 12145 |
| 1736803740 | 55.69 | 0.94 | 1.72 | 55 | 56.96 | 55 | 6519 |
| 1736544540 | 54.75 | -2.23 | -3.91 | 56.98 | 58 | 54.3 | 17907 |
| 1736458140 | 56.98 | 0.18 | 0.32 | 57.94 | 58 | 56.02 | 9355 |
| 1736371740 | 56.8 | 0.44 | 0.78 | 56.02 | 58.17 | 56.02 | 14218 |
| 1736285400 | 56.36 | 0.46 | 0.82 | 55.9 | 57.79 | 55.05 | 8466 |
| 1736198940 | 55.9 | -0.25 | -0.45 | 56.01 | 58.54 | 54.7 | 15862 |
| 1735939740 | 56.15 | 0.35 | 0.63 | 56.39 | 58.94 | 55.33 | 4949 |
| 1735853400 | 55.8 | -3.16 | -5.36 | 62.93 | 62.93 | 54.24 | 9392 |
| 1735594200 | 58.96 | 0.67 | 1.15 | 58.29 | 61.39 | 57.8 | 6264 |
| 1735334940 | 58.29 | 0.29 | 0.50 | 58 | 60.44 | 54.77 | 13852 |
| 1735248540 | 58 | 1.6 | 2.84 | 56.39 | 58 | 54.72 | 13865 |
| 1734989340 | 56.4 | 2.29 | 4.23 | 54.11 | 57.94 | 52.82 | 14353 |
| 1734730200 | 54.11 | 1.64 | 3.13 | 53.88 | 55 | 52.59 | 10778 |
| 1734643800 | 52.47 | -1.36 | -2.53 | 54.95 | 54.96 | 51.69 | 8132 |
| 1734557400 | 53.83 | -0.77 | -1.41 | 54.64 | 56.25 | 51.87 | 23793 |
| 1734470940 | 54.6 | 1.3 | 2.44 | 54 | 55 | 53.01 | 23016 |
| 1734384540 | 53.3 | 1.23 | 2.36 | 52.85 | 54.46 | 51.21 | 11582 |
| 1734125340 | 52.07 | -0.77 | -1.46 | 54.87 | 54.87 | 51.05 | 10536 |
| 1734039000 | 52.84 | -1.47 | -2.71 | 54.6 | 54.99 | 52.75 | 3104 |
| 1733952540 | 54.31 | -0.7 | -1.27 | 56.44 | 56.44 | 52.91 | 5018 |
| 1733866140 | 55.01 | -0.64 | -1.15 | 56.47 | 56.47 | 53.62 | 6880 |
| 1733779740 | 55.65 | -1.3 | -2.28 | 56.95 | 56.95 | 55.6 | 2767 |
| 1733520600 | 56.95 | 0.95 | 1.70 | 56.26 | 57.56 | 56.05 | 3223 |
| 1733434200 | 56 | -0.49 | -0.87 | 56.5 | 57.94 | 55.95 | 2854 |
| 1733347800 | 56.49 | -1.49 | -2.57 | 57.99 | 57.99 | 55.65 | 7491 |
| 1733261340 | 57.98 | -0.62 | -1.06 | 60.14 | 60.14 | 56.02 | 11764 |
| 1733174940 | 58.6 | -3.21 | -5.19 | 61.37 | 63.14 | 57.55 | 6304 |
| 1732915740 | 61.81 | -0.93 | -1.48 | 62.97 | 62.98 | 60 | 3432 |
| 1732829400 | 62.74 | -0.32 | -0.51 | 63.06 | 63.06 | 61.75 | 1998 |
| 1732743000 | 63.06 | -0.69 | -1.08 | 63.75 | 63.75 | 62.1 | 2403 |
| 1732656600 | 63.75 | 0.76 | 1.21 | 62.99 | 64.87 | 62.99 | 1811 |
| 1732570140 | 62.99 | 1.49 | 2.42 | 62.87 | 62.99 | 61.79 | 624 |
| 1732310940 | 61.5 | -0.51 | -0.82 | 62.31 | 65.03 | 60.42 | 8767 |
| 1732224600 | 62.01 | -0.5 | -0.80 | 62.52 | 65.849999 | 62.01 | 2746 |
| 1732051800 | 62.51 | 0.01 | 0.02 | 62.51 | 65.11 | 62.51 | 1553 |
| 1731965340 | 62.5 | -0.51 | -0.81 | 65.8 | 65.819999 | 62.5 | 2530 |
| 1731619800 | 63.01 | -0.54 | -0.85 | 64.98 | 66.39 | 62.97 | 3121 |
| 1731533400 | 63.55 | -1.45 | -2.23 | 63.3 | 66.7 | 62.6 | 4740 |
| 1731446940 | 65 | -0.17 | -0.26 | 65.15 | 67.45 | 62.6 | 6049 |
| 1731360540 | 65.17 | -0.13 | -0.20 | 65.15 | 67.48 | 65.15 | 666 |
| 1731101400 | 65.3 | -0.05 | -0.08 | 66.05 | 67.5 | 65.03 | 2701 |
| 1731014940 | 65.349999 | -0.15 | -0.23 | 65.29 | 67.19 | 65.04 | 1100 |
| 1730928600 | 65.5 | 0.7 | 1.08 | 64.69 | 67.25 | 64.599999 | 2058 |
| 1730842200 | 64.8 | -0.13 | -0.20 | 64.94 | 67.44 | 64.5 | 1704 |
| 1730755800 | 64.93 | -0.37 | -0.57 | 66 | 66 | 62.31 | 2795 |
| 1730496600 | 65.3 | -1.08 | -1.63 | 66.37 | 67.05 | 65.3 | 473 |
| 1730410200 | 66.379999 | -0.6 | -0.90 | 67.35 | 67.35 | 63.55 | 2685 |
| 1730323800 | 66.98 | 0.43 | 0.65 | 66.989999 | 66.989999 | 66.36 | 582 |
| 1730237340 | 66.55 | 0.71 | 1.08 | 65.84 | 66.55 | 65.84 | 520 |
| 1730151000 | 65.84 | 0.08 | 0.12 | 66.5 | 66.5 | 64.7 | 1437 |
| 1729891800 | 65.76 | 0.76 | 1.17 | 65.01 | 66.489999 | 65.01 | 958 |
| 1729805400 | 65 | 0.78 | 1.21 | 64.68 | 66.09 | 64.01 | 1042 |
| 1729719000 | 64.22 | -1.32 | -2.01 | 65.8 | 67.38 | 64 | 2196 |
