Hot Features
프리미엄
Riza Arctium Real Estate Fundo DE Investimento Imobiliario (RZAT11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -0.665965650193 | 85.59 | 87.11 | 85.01 | 12696 | 85.4343058 | FU |
| 4 | -2.27 | -2.60052697904 | 87.29 | 91.96 | 85.01 | 14292 | 87.87271123 | FU |
| 12 | -14.57 | -14.62998293 | 99.59 | 100.9 | 85.01 | 17351 | 93.76971689 | FU |
| 26 | -14.59 | -14.6471237828 | 99.61 | 100.9 | 85.01 | 13629 | 94.8981744 | FU |
| 52 | -3.43 | -3.87789711702 | 88.45 | 102.98 | 85.01 | 12240 | 95.30065495 | FU |
| 156 | -1.38 | -1.59722222222 | 86.4 | 102.98 | 81.48 | 11052 | 92.74274381 | FU |
| 260 | -1.38 | -1.59722222222 | 86.4 | 102.98 | 81.48 | 11052 | 92.74274381 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 85.02 | -0.52 | -0.61 | 86.2 | 86.2 | 85.01 | 12689 |
| 1732656600 | 85.54 | 0.25 | 0.29 | 85.4 | 86.05 | 85.14 | 10708 |
| 1732570140 | 85.29 | -0.41 | -0.48 | 86 | 87.11 | 85.1 | 23956 |
| 1732310940 | 85.7 | 0.21 | 0.25 | 85.5 | 85.92 | 85.5 | 6797 |
| 1732224600 | 85.49 | -0.1 | -0.12 | 85.59 | 85.99 | 85.49 | 9324 |
| 1732051800 | 85.59 | -0.21 | -0.24 | 85.78 | 85.99 | 85.27 | 11650 |
| 1731965340 | 85.8 | -0.79 | -0.91 | 86.75 | 86.95 | 85.23 | 10527 |
| 1731619800 | 86.59 | -0.42 | -0.48 | 87.01 | 88.99 | 86.51 | 16105 |
| 1731533400 | 87.01 | -1.34 | -1.52 | 89.23 | 89.23 | 87 | 9962 |
| 1731446940 | 88.35 | -0.09 | -0.10 | 88.49 | 89.52 | 88.27 | 8907 |
| 1731360540 | 88.44 | -1.56 | -1.73 | 90 | 90.48 | 87.61 | 19869 |
| 1731101400 | 90 | -0.5 | -0.55 | 90.5 | 90.76 | 88 | 15755 |
| 1731014940 | 90.5 | 1.19 | 1.33 | 89.31 | 90.92 | 88.63 | 14067 |
| 1730928600 | 89.31 | -2.23 | -2.44 | 90.61 | 91.29 | 89.3 | 7042 |
| 1730842200 | 91.54 | -0.26 | -0.28 | 91.69 | 91.96 | 90.62 | 10218 |
| 1730755800 | 91.8 | 2.64 | 2.96 | 89.15 | 91.8 | 89.15 | 22014 |
| 1730496600 | 89.16 | 1.83 | 2.10 | 87.57 | 89.3 | 87.57 | 8717 |
| 1730410200 | 87.33 | 0.18 | 0.21 | 87.6 | 88.2 | 87.1 | 41931 |
| 1730323800 | 87.15 | 0.31 | 0.36 | 87.29 | 88.17 | 87.08 | 9700 |
| 1730237340 | 86.84 | -0.41 | -0.47 | 87 | 87.7 | 86.7 | 15407 |
| 1730151000 | 87.25 | 0.15 | 0.17 | 87.1 | 88.37 | 86.85 | 13563 |
| 1729891800 | 87.1 | -1.75 | -1.97 | 88.8 | 89.95 | 86.68 | 35712 |
| 1729805400 | 88.85 | 1.85 | 2.13 | 87 | 89.99 | 85.03 | 31758 |
| 1729719000 | 87 | -3.75 | -4.13 | 90.5 | 90.71 | 85.51 | 27251 |
| 1729632600 | 90.75 | -1.75 | -1.89 | 92.5 | 92.59 | 90.27 | 10896 |
| 1729546140 | 92.5 | -0.24 | -0.26 | 92.74 | 93.8 | 92.46 | 6809 |
| 1729287000 | 92.74 | -0.28 | -0.30 | 93.42 | 93.5 | 92.51 | 6608 |
| 1729200540 | 93.02 | -0.83 | -0.88 | 93.85 | 93.85 | 93.02 | 55423 |
| 1729114140 | 93.85 | -0.84 | -0.89 | 94.3 | 94.59 | 93.54 | 11399 |
| 1729027740 | 94.69 | -3.35 | -3.42 | 96.1 | 96.19 | 94.06 | 22511 |
| 1728941340 | 98.04 | 1.56 | 1.62 | 95.59 | 99.82 | 93.5 | 142154 |
| 1728682200 | 96.48 | -0.14 | -0.14 | 97.5 | 97.66 | 96.2 | 9058 |
| 1728595740 | 96.62 | 0.05 | 0.05 | 96.75 | 97.86 | 96.51 | 13220 |
| 1728509400 | 96.57 | -1.21 | -1.24 | 97.6 | 97.6 | 96.5 | 7259 |
| 1728422940 | 97.78 | -0.62 | -0.63 | 98.61 | 98.77 | 97.53 | 7327 |
| 1728336600 | 98.4 | -0.9 | -0.91 | 98.53 | 100.2 | 98.11 | 35519 |
| 1728077400 | 99.3 | 3.39 | 3.53 | 95.99 | 100 | 95.75 | 40301 |
| 1727991000 | 95.91 | -0.04 | -0.04 | 95.9 | 96 | 95.42 | 4438 |
| 1727904540 | 95.95 | 0.58 | 0.61 | 95.38 | 96 | 95.37 | 5341 |
| 1727818200 | 95.37 | -0.53 | -0.55 | 95.5 | 96.49 | 95.13 | 10029 |
| 1727731800 | 95.9 | -0.67 | -0.69 | 96.57 | 97.11 | 95.59 | 6387 |
| 1727472600 | 96.57 | -0.18 | -0.19 | 96.58 | 98 | 96.11 | 10242 |
| 1727386140 | 96.75 | -0.74 | -0.76 | 97.08 | 97.15 | 95.31 | 9507 |
| 1727299740 | 97.49 | -0.71 | -0.72 | 98.05 | 98.54 | 97.07 | 7044 |
| 1727213400 | 98.2 | -0.79 | -0.80 | 98.99 | 99.35 | 98.02 | 8164 |
| 1727127000 | 98.99 | -0.24 | -0.24 | 99.51 | 100 | 98.1 | 16863 |
| 1726867800 | 99.23 | 0.63 | 0.64 | 100.1 | 100.3 | 98.7 | 40531 |
| 1726781400 | 98.6 | -0.77 | -0.77 | 98.66 | 99.6 | 98.42 | 20065 |
| 1726695000 | 99.37 | -0.02 | -0.02 | 98.98 | 99.4 | 98.36 | 14473 |
| 1726608600 | 99.39 | 0.48 | 0.49 | 98.88 | 99.49 | 98.01 | 15683 |
| 1726522200 | 98.91 | -0.87 | -0.87 | 99.24 | 99.24 | 97.66 | 20830 |
| 1726263000 | 99.78 | -0.22 | -0.22 | 100.62 | 100.62 | 99.53 | 18659 |
| 1726176540 | 100 | 0.31 | 0.31 | 99.69 | 100.9 | 99.51 | 10580 |
| 1726090140 | 99.69 | 0.18 | 0.18 | 99.85 | 99.85 | 99.53 | 6377 |
| 1726003740 | 99.51 | -0.18 | -0.18 | 99.69 | 99.84 | 99.09 | 4067 |
| 1725917400 | 99.69 | 0.13 | 0.13 | 99.7 | 100 | 99.3 | 8222 |
| 1725658200 | 99.56 | -0.1 | -0.10 | 99.66 | 100 | 99.07 | 7473 |
| 1725571800 | 99.66 | 0.21 | 0.21 | 99.49 | 99.66 | 99.01 | 5473 |
| 1725485400 | 99.45 | 0.45 | 0.45 | 99.59 | 99.59 | 99.09 | 6513 |
| 1725399000 | 99 | 0.22 | 0.22 | 99.59 | 99.71 | 98.78 | 9069 |
| 1725312600 | 98.78 | 0.51 | 0.52 | 98.69 | 99.4 | 98.4 | 8737 |
| 1725053400 | 98.27 | -0.03 | -0.03 | 98.28 | 98.95 | 98.27 | 8851 |
| 1724967000 | 98.3 | -0.05 | -0.05 | 98.88 | 98.88 | 98.27 | 4261 |
| 1724880600 | 98.35 | -0.19 | -0.19 | 98.88 | 98.89 | 98.35 | 6275 |
