Hot Features
프리미엄
Rbr Premium Recebiveis Imobiliarios Fundo De Invest Imob (RPRI11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.51 | 1.95621194455 | 77.19 | 78.78 | 75.5 | 6144 | 77.83617212 | FU |
| 4 | -3.8 | -4.60606060606 | 82.5 | 83.05 | 75.46 | 4085 | 78.16367093 | FU |
| 12 | -6.94 | -8.10368986455 | 85.64 | 89.57 | 74.76 | 5778 | 81.00474861 | FU |
| 26 | -15.3 | -16.2765957447 | 94 | 94.51 | 74.76 | 5729 | 85.96187126 | FU |
| 52 | -24.52 | -23.7550862236 | 103.22 | 103.89 | 74.76 | 4453 | 89.92950679 | FU |
| 156 | -22.13 | -21.9478329862 | 100.83 | 106 | 74.76 | 3270 | 94.08363277 | FU |
| 260 | -22.13 | -21.9478329862 | 100.83 | 106 | 74.76 | 3270 | 94.08363277 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 78.19 | -0.59 | -0.75 | 78.19 | 78.19 | 78.1 | 4540 |
| 1738013340 | 78.78 | 0.62 | 0.79 | 78.1 | 78.78 | 78.1 | 3355 |
| 1737754200 | 78.16 | 1.41 | 1.84 | 76.74 | 78.19 | 75.71 | 11658 |
| 1737667740 | 76.75 | -0.95 | -1.22 | 77.2 | 77.6 | 75.5 | 3206 |
| 1737581400 | 77.7 | 0 | 0.00 | 77.7 | 77.7 | 77.7 | 0 |
| 1737495000 | 77.7 | 0.01 | 0.01 | 77.69 | 78.19 | 77 | 7282 |
| 1737408600 | 77.69 | 0.68 | 0.88 | 75.46 | 78.36 | 75.46 | 4527 |
| 1737149400 | 77.01 | -1.24 | -1.58 | 78.77 | 78.77 | 77 | 5842 |
| 1737062940 | 78.25 | -0.13 | -0.17 | 78.99 | 78.99 | 78.21 | 4815 |
| 1736976540 | 78.38 | -0.08 | -0.10 | 78.47 | 79.32 | 78.12 | 2479 |
| 1736890140 | 78.46 | -0.76 | -0.96 | 79.18 | 79.38 | 78.46 | 1419 |
| 1736803740 | 79.22 | 0.02 | 0.03 | 78.59 | 79.39 | 78.39 | 4767 |
| 1736544540 | 79.2 | 0.6 | 0.76 | 78.55 | 79.2 | 78.5 | 2405 |
| 1736458140 | 78.6 | 0 | 0.00 | 78.7 | 79.56 | 78.35 | 5145 |
| 1736371740 | 78.6 | -0.98 | -1.23 | 78.96 | 79.58 | 78.3 | 2919 |
| 1736285400 | 79.58 | -0.13 | -0.16 | 79.68 | 79.71 | 78.5 | 2270 |
| 1736198940 | 79.71 | -1.55 | -1.91 | 79.64 | 81.54 | 79.64 | 1841 |
| 1735939740 | 81.26 | -0.56 | -0.68 | 82.41 | 83.05 | 81.26 | 806 |
| 1735853400 | 81.82 | -0.34 | -0.41 | 82.5 | 82.5 | 81.8 | 368 |
| 1735594200 | 82.16 | 0.96 | 1.18 | 81.2 | 82.73 | 81.18 | 392 |
| 1735334940 | 81.2 | 1.2 | 1.50 | 80.99 | 81.2 | 80.6 | 4817 |
| 1735248540 | 80 | 0.51 | 0.64 | 80.1 | 84.03 | 79.83 | 5020 |
| 1734989340 | 79.49 | -0.01 | -0.01 | 79.34 | 79.5 | 78.67 | 4760 |
| 1734730200 | 79.5 | 3.02 | 3.95 | 76 | 79.5 | 76 | 2253 |
| 1734643800 | 76.48 | 0.49 | 0.64 | 75.6 | 78.21 | 74.76 | 13853 |
| 1734557400 | 75.99 | -0.33 | -0.43 | 76.32 | 76.4 | 75.05 | 10558 |
| 1734470940 | 76.32 | -2.07 | -2.64 | 78.4 | 78.93 | 76.31 | 17145 |
| 1734384540 | 78.39 | 0.15 | 0.19 | 78.22 | 79.97 | 76.5 | 15578 |
| 1734125340 | 78.24 | -2.46 | -3.05 | 80 | 80.56 | 77.55 | 5798 |
| 1734039000 | 80.7 | 1.31 | 1.65 | 78.99 | 80.7 | 78 | 13736 |
| 1733952540 | 79.39 | -1.21 | -1.50 | 80 | 80 | 78.01 | 7605 |
| 1733866140 | 80.6 | 0.44 | 0.55 | 80.38 | 81.83 | 79.42 | 6491 |
| 1733779740 | 80.16 | -2.16 | -2.62 | 82.32 | 82.32 | 80 | 11316 |
| 1733520600 | 82.32 | -0.19 | -0.23 | 82.51 | 82.94 | 82.01 | 5136 |
| 1733434200 | 82.51 | -1.66 | -1.97 | 84 | 84.16 | 80.1 | 11586 |
| 1733347800 | 84.17 | -0.32 | -0.38 | 84.49 | 84.5 | 81.22 | 7206 |
| 1733261340 | 84.49 | -0.73 | -0.86 | 85.2 | 85.2 | 84 | 5310 |
| 1733174940 | 85.22 | -1.74 | -2.00 | 86 | 86 | 84.52 | 2080 |
| 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 |
