Hot Features
프리미엄
Rbr Premium Recebiveis Imobiliarios Fundo De Invest Imob (RPRI11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -1.68597316206 | 87.19 | 87.57 | 85.05 | 5812 | 86.22543618 | FU |
| 4 | 0.83 | 0.977735893509 | 84.89 | 89.57 | 83.53 | 6229 | 86.20317787 | FU |
| 12 | -5.94 | -6.480471307 | 91.66 | 93 | 83.53 | 5805 | 87.55166163 | FU |
| 26 | -10.27 | -10.6990311491 | 95.99 | 97.3 | 83.53 | 4990 | 90.28782924 | FU |
| 52 | -15.51 | -15.3215449965 | 101.23 | 105.89 | 83.53 | 4190 | 94.24753375 | FU |
| 156 | -15.11 | -14.9856193593 | 100.83 | 106 | 83.53 | 3097 | 95.97835736 | FU |
| 260 | -15.11 | -14.9856193593 | 100.83 | 106 | 83.53 | 3097 | 95.97835736 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 86.96 | 1.25 | 1.46 | 85.71 | 86.96 | 85.71 | 776 |
| 1732829400 | 85.71 | -0.84 | -0.97 | 86 | 86.75 | 85.05 | 3718 |
| 1732743000 | 86.55 | 0.15 | 0.17 | 86.08 | 87.57 | 85.6 | 6879 |
| 1732656600 | 86.4 | 0.16 | 0.19 | 86.24 | 86.48 | 86.09 | 4965 |
| 1732570140 | 86.24 | 0.14 | 0.16 | 86.59 | 86.59 | 86.07 | 3643 |
| 1732310940 | 86.1 | -0.9 | -1.03 | 87.19 | 87.19 | 85.8 | 9854 |
| 1732224600 | 87 | 0.5 | 0.58 | 86.52 | 89.57 | 86.52 | 584 |
| 1732051800 | 86.5 | -0.49 | -0.56 | 86.51 | 86.99 | 86.5 | 6370 |
| 1731965340 | 86.99 | 0.59 | 0.68 | 86.29 | 87.5 | 86 | 8433 |
| 1731619800 | 86.4 | -0.38 | -0.44 | 86.31 | 87.8 | 85.29 | 3264 |
| 1731533400 | 86.78 | 0.68 | 0.79 | 86.2 | 87.56 | 85.53 | 4542 |
| 1731446940 | 86.1 | 0.1 | 0.12 | 86 | 87.98 | 85.26 | 7396 |
| 1731360540 | 86 | 0.25 | 0.29 | 85.81 | 86.48 | 85.21 | 8941 |
| 1731101400 | 85.75 | -0.06 | -0.07 | 85.99 | 86.5 | 85.75 | 2283 |
| 1731014940 | 85.81 | -0.19 | -0.22 | 86 | 86.09 | 85.63 | 4767 |
| 1730928600 | 86 | 0 | 0.00 | 85.64 | 86.09 | 85.63 | 7324 |
| 1730842200 | 86 | 0 | 0.00 | 85.7 | 86.79 | 85.7 | 3331 |
| 1730755800 | 86 | 0 | 0.00 | 85.9 | 88.32 | 85.02 | 6529 |
| 1730496600 | 86 | 0 | 0.00 | 84.89 | 86.8 | 83.53 | 19296 |
| 1730410200 | 86 | -0.07 | -0.08 | 85.5 | 86.27 | 85.03 | 9993 |
| 1730323800 | 86.07 | -0.38 | -0.44 | 85.8 | 86.88 | 85.1 | 3467 |
| 1730237340 | 86.45 | -0.24 | -0.28 | 86.22 | 86.98 | 85.81 | 2973 |
| 1730151000 | 86.69 | 0.57 | 0.66 | 86.5 | 87.88 | 86.07 | 4360 |
| 1729891800 | 86.12 | -1.85 | -2.10 | 87.89 | 93 | 85.99 | 9678 |
| 1729805400 | 87.97 | 1.97 | 2.29 | 86.38 | 87.97 | 85.3 | 7641 |
| 1729719000 | 86 | 0.2 | 0.23 | 86.35 | 86.35 | 85.48 | 5631 |
| 1729632600 | 85.8 | -0.19 | -0.22 | 85.5 | 86.39 | 85.5 | 5799 |
| 1729546140 | 85.99 | 0.29 | 0.34 | 85.75 | 86.89 | 85.5 | 3991 |
| 1729287000 | 85.7 | 0.15 | 0.18 | 85.96 | 87.19 | 85.5 | 6215 |
| 1729200540 | 85.55 | -0.84 | -0.97 | 86.38 | 87.99 | 85.5 | 10807 |
| 1729114140 | 86.39 | -0.41 | -0.47 | 85.81 | 86.39 | 85.69 | 6537 |
| 1729027740 | 86.8 | -0.08 | -0.09 | 86.88 | 86.88 | 85.86 | 2401 |
| 1728941340 | 86.88 | 0.31 | 0.36 | 88.48 | 88.48 | 85.82 | 1335 |
| 1728682200 | 86.57 | 1.07 | 1.25 | 85.51 | 86.88 | 85.45 | 6808 |
| 1728595740 | 85.5 | -1.74 | -1.99 | 86.87 | 86.89 | 85.01 | 6384 |
| 1728509400 | 87.24 | 0.03 | 0.03 | 87.18 | 87.69 | 86.88 | 5000 |
| 1728422940 | 87.21 | -1.19 | -1.35 | 88.35 | 88.35 | 87.2 | 2748 |
| 1728336600 | 88.4 | -0.48 | -0.54 | 88.88 | 88.94 | 88.3 | 1167 |
| 1728077400 | 88.88 | -0.12 | -0.13 | 88.49 | 89.95 | 88.49 | 2725 |
| 1727991000 | 89 | 0.26 | 0.29 | 88.7 | 89 | 88.5 | 7177 |
| 1727904540 | 88.74 | 0.74 | 0.84 | 88.1 | 88.76 | 88 | 10210 |
| 1727818200 | 88 | -0.49 | -0.55 | 88.06 | 88.06 | 86.87 | 13430 |
| 1727731800 | 88.49 | -0.66 | -0.74 | 89.05 | 89.24 | 88.49 | 2927 |
| 1727472600 | 89.15 | 0.35 | 0.39 | 88.8 | 89.24 | 88.5 | 12428 |
| 1727386140 | 88.8 | -0.4 | -0.45 | 88.75 | 89.49 | 88.15 | 9968 |
| 1727299740 | 89.2 | -0.6 | -0.67 | 89.02 | 89.65 | 88.71 | 3733 |
| 1727213400 | 89.8 | -0.22 | -0.24 | 90.98 | 91 | 89.54 | 1598 |
| 1727127000 | 90.02 | -1.31 | -1.43 | 91.98 | 92 | 90 | 6519 |
| 1726867800 | 91.33 | -0.87 | -0.94 | 92 | 92 | 91.03 | 3896 |
| 1726781400 | 92.2 | 0.61 | 0.67 | 91.71 | 92.21 | 91.01 | 4110 |
| 1726695000 | 91.59 | 0.47 | 0.52 | 91.78 | 91.78 | 91.06 | 2307 |
| 1726608600 | 91.12 | 0 | 0.00 | 91.12 | 91.49 | 91 | 2903 |
| 1726522200 | 91.12 | -0.16 | -0.18 | 91.28 | 91.45 | 91.1 | 3578 |
| 1726263000 | 91.28 | 0.93 | 1.03 | 89.32 | 91.45 | 89.32 | 5939 |
| 1726176540 | 90.35 | -0.8 | -0.88 | 91.79 | 91.79 | 89 | 13036 |
| 1726090140 | 91.15 | -0.44 | -0.48 | 91.4 | 91.64 | 91.15 | 3942 |
| 1726003740 | 91.59 | -0.07 | -0.08 | 91.8 | 91.8 | 91.4 | 5770 |
| 1725917400 | 91.66 | -0.33 | -0.36 | 91.99 | 91.99 | 91.51 | 417 |
| 1725658200 | 91.99 | 0.49 | 0.54 | 91.66 | 92 | 91.23 | 5008 |
| 1725571800 | 91.5 | -0.22 | -0.24 | 91.73 | 91.73 | 91.21 | 6923 |
| 1725485400 | 91.72 | -0.02 | -0.02 | 91.7 | 91.99 | 91.5 | 2475 |
| 1725399000 | 91.74 | -0.06 | -0.07 | 91.8 | 92 | 91.21 | 26020 |
| 1725312600 | 91.8 | -1.15 | -1.24 | 91.95 | 92.25 | 91.8 | 2534 |
| 1725053400 | 92.95 | -0.05 | -0.05 | 93 | 93 | 92.83 | 1717 |
