Hot Features
프리미엄
Santander Renda DE Alugueis Fundo Investimento Imobiliarios (SARE11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.3698630137 | 3.65 | 3.69 | 3.52 | 164484 | 3.65701543 | FU |
| 4 | -0.06 | -1.6393442623 | 3.66 | 3.74 | 3.5 | 189228 | 3.65968747 | FU |
| 12 | -0.31000006 | -7.92839015967 | 3.91000006 | 4.01 | 3.5 | 140180 | 3.79583783 | FU |
| 26 | -0.98500007 | -21.4830982543 | 4.58500007 | 4.58500007 | 3.5 | 75301 | 3.85119396 | FU |
| 52 | -1.08200007 | -23.109783294 | 4.68200007 | 4.98200007 | 3.5 | 52876 | 4.05676946 | FU |
| 156 | -3.1000001 | -46.2686575184 | 6.7000001 | 8.09500012 | 3.5 | 31475 | 5.04064042 | FU |
| 260 | -7.81000017 | -68.448729655 | 11.41000017 | 11.50000017 | 3.5 | 21969 | 5.55086118 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 3.6 | -0.05 | -1.37 | 3.65 | 3.67 | 3.52 | 1821523 |
| 1734384540 | 3.65 | -0.02 | -0.54 | 3.65 | 3.66 | 3.58 | 318855 |
| 1734125340 | 3.67 | 0.02 | 0.55 | 3.65 | 3.68 | 3.64 | 61570 |
| 1734039000 | 3.65 | -0.01 | -0.27 | 3.66 | 3.68 | 3.65 | 118804 |
| 1733952540 | 3.66 | -0.01 | -0.27 | 3.67 | 3.69 | 3.65 | 192556 |
| 1733866140 | 3.67 | 0.02 | 0.55 | 3.65 | 3.68 | 3.65 | 130633 |
| 1733779740 | 3.65 | -0.02 | -0.54 | 3.66 | 3.7 | 3.64 | 81986 |
| 1733520600 | 3.67 | 0.02 | 0.55 | 3.64 | 3.7 | 3.63 | 262658 |
| 1733434200 | 3.65 | -0.01 | -0.27 | 3.63 | 3.69 | 3.63 | 174652 |
| 1733347800 | 3.66 | 0.01 | 0.27 | 3.64 | 3.69 | 3.63 | 251475 |
| 1733261340 | 3.65 | 0 | 0.00 | 3.65 | 3.72 | 3.65 | 124554 |
| 1733174940 | 3.65 | -0.04 | -1.08 | 3.62 | 3.68 | 3.6 | 182088 |
| 1732915740 | 3.69 | 0.07 | 1.93 | 3.62 | 3.69 | 3.5 | 339677 |
| 1732829400 | 3.62 | -0.09 | -2.43 | 3.71 | 3.73 | 3.62 | 93705 |
| 1732743000 | 3.71 | 0 | 0.00 | 3.73 | 3.74 | 3.67 | 163730 |
| 1732656600 | 3.71 | 0.08 | 2.20 | 3.65 | 3.72 | 3.65 | 194458 |
| 1732570140 | 3.63 | 0 | 0.00 | 3.64 | 3.69 | 3.62 | 231127 |
| 1732310940 | 3.63 | -0.02 | -0.55 | 3.65 | 3.68 | 3.62 | 229242 |
| 1732224600 | 3.65 | 0.01 | 0.27 | 3.64 | 3.68 | 3.61 | 266782 |
| 1732051800 | 3.64 | -0.02 | -0.55 | 3.66 | 3.7 | 3.61 | 176775 |
| 1731965340 | 3.66 | -0.1 | -2.66 | 3.76 | 3.76 | 3.63 | 231439 |
| 1731619800 | 3.76 | 0.02 | 0.53 | 3.7 | 3.77 | 3.7 | 163783 |
| 1731533400 | 3.74 | -0.07 | -1.84 | 3.8 | 3.83 | 3.71 | 170119 |
| 1731446940 | 3.81 | -0.04 | -1.04 | 3.85 | 3.86 | 3.69 | 167537 |
| 1731360540 | 3.85 | -0.09 | -2.28 | 3.93 | 3.94 | 3.83 | 175788 |
| 1731101400 | 3.94 | 0 | 0.00 | 3.92 | 3.96 | 3.92 | 157360 |
| 1731014940 | 3.94 | -0.02 | -0.51 | 3.98 | 3.98 | 3.93 | 130810 |
| 1730928600 | 3.96 | 0.03 | 0.76 | 3.94 | 3.97 | 3.92 | 179368 |
| 1730842200 | 3.93 | -0.02 | -0.51 | 3.97 | 3.97 | 3.9 | 189087 |
| 1730755800 | 3.95 | 0.01 | 0.25 | 3.94 | 3.97 | 3.89 | 161478 |
| 1730496600 | 3.94 | -0.01 | -0.25 | 3.97 | 3.98 | 3.91 | 134310 |
| 1730410200 | 3.95 | -0.01 | -0.25 | 3.96 | 4 | 3.89 | 219272 |
| 1730323800 | 3.96 | 0.07 | 1.80 | 3.91 | 3.96 | 3.88 | 135392 |
| 1730237340 | 3.89 | -0.03 | -0.77 | 3.96 | 3.97 | 3.88 | 257710 |
| 1730151000 | 3.92 | 0.03 | 0.77 | 3.94 | 3.96 | 3.88 | 115907 |
| 1729891800 | 3.89 | -0.06 | -1.52 | 3.96 | 3.97 | 3.85 | 133185 |
| 1729805400 | 3.95 | 0.03 | 0.77 | 3.92 | 3.98 | 3.81 | 193902 |
| 1729719000 | 3.92 | -0.07 | -1.75 | 4 | 4 | 3.92 | 189819 |
| 1729632600 | 3.99 | 0.05 | 1.27 | 3.97 | 4.01 | 3.94 | 371920 |
| 1729546140 | 3.94 | -0.06 | -1.50 | 4 | 4.01 | 3.9 | 180555 |
| 1729287000 | 4 | 0.06 | 1.52 | 3.97 | 4 | 3.9 | 160451 |
| 1729200540 | 3.94 | 0.09 | 2.47 | 3.86 | 3.99 | 3.76 | 322066 |
| 1729114140 | 3.845 | 0.01 | 0.34 | 3.834 | 3.894 | 3.825 | 113080 |
| 1729027740 | 3.832 | -0.11 | -2.77 | 3.906 | 3.945 | 3.806 | 285370 |
| 1728941340 | 3.941 | 0.04 | 1.05 | 3.908 | 3.965 | 3.831 | 279190 |
| 1728682200 | 3.9 | 0 | 0.03 | 3.919 | 3.93 | 3.806 | 206390 |
| 1728595740 | 3.899 | -0.07 | -1.64 | 3.999 | 3.999 | 3.852 | 299840 |
| 1728509400 | 3.964 | 0.04 | 0.89 | 3.97 | 3.988 | 3.945 | 366340 |
| 1728422940 | 3.929 | -0.03 | -0.63 | 3.93 | 3.949 | 3.9 | 144080 |
| 1728336600 | 3.954 | 0.04 | 0.89 | 3.932 | 3.98 | 3.89 | 283970 |
| 1728077400 | 3.919 | 0.02 | 0.59 | 3.975 | 3.975 | 3.88 | 152850 |
| 1727991000 | 3.896 | 0.02 | 0.41 | 3.805 | 3.915 | 3.805 | 103250 |
| 1727904540 | 3.88 | 0.05 | 1.44 | 3.774 | 3.905 | 3.772 | 375470 |
| 1727818200 | 3.825 | -0.1 | -2.60 | 3.876 | 3.953 | 3.798 | 331660 |
| 1727731800 | 3.927 | -0.03 | -0.86 | 3.996 | 4.008 | 3.924 | 120860 |
| 1727472600 | 3.961 | -0.04 | -0.88 | 3.954 | 3.995 | 3.942 | 124710 |
| 1727386140 | 3.996 | 0.08 | 1.94 | 3.986 | 4.008 | 3.95 | 148120 |
| 1727299740 | 3.92 | -0.02 | -0.56 | 3.949 | 4.008 | 3.92 | 110990 |
| 1727213400 | 3.942 | 0.03 | 0.64 | 3.91 | 4.008 | 3.91 | 492620 |
| 1727127000 | 3.917 | -0.06 | -1.61 | 4.02 | 4.02 | 3.91 | 176940 |
| 1726867800 | 3.981 | -0.03 | -0.65 | 3.944 | 4.068 | 3.93 | 164840 |
| 1726781400 | 4.007 | 0.05 | 1.39 | 3.948 | 4.098 | 3.94 | 427170 |
| 1726695000 | 3.952 | 0.01 | 0.28 | 3.914 | 4.02 | 3.913 | 484560 |
