Hot Features
프리미엄
Investo Marketvector Brazil Small Cap Value Exposure Etf (SCVB11)
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 | -8.09 | -9.96796451454 | 81.16 | 83.39 | 72.78 | 1703 | 77.4094714 | FU |
| 4 | -8.53 | -10.4534313725 | 81.6 | 86.73 | 72.78 | 4291 | 80.72682641 | FU |
| 12 | -15.41 | -17.4163652803 | 88.48 | 92.76 | 72.78 | 2379 | 82.16974231 | FU |
| 26 | -3.68 | -4.79478827362 | 76.75 | 95.72 | 72.78 | 1445 | 84.36587258 | FU |
| 52 | -22.17 | -23.2780344393 | 95.24 | 100.6 | 72.78 | 834 | 84.88389396 | FU |
| 156 | -29.04 | -28.4399177358 | 102.11 | 104.76 | 70.91 | 542 | 84.35020945 | FU |
| 260 | -29.04 | -28.4399177358 | 102.11 | 104.76 | 70.91 | 542 | 84.35020945 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 76.49 | -0.38 | -0.49 | 76.26 | 77.69 | 75.54 | 5317 |
| 1734384540 | 76.87 | -0.43 | -0.56 | 79.68 | 79.68 | 76.63 | 933 |
| 1734125340 | 77.3 | -0.69 | -0.88 | 78.07 | 78.35 | 77.28 | 627 |
| 1734039000 | 77.99 | -4.15 | -5.05 | 80.25 | 80.26 | 77.85 | 549 |
| 1733952540 | 82.14 | 1.54 | 1.91 | 81.16 | 83.39 | 80.23 | 1087 |
| 1733866140 | 80.6 | 1.47 | 1.86 | 80.63 | 81.6 | 80.15 | 5954 |
| 1733779740 | 79.13 | 0.15 | 0.19 | 79.97 | 80.22 | 78.83 | 359 |
| 1733520600 | 78.98 | -1.81 | -2.24 | 81.92 | 81.96 | 78.98 | 339 |
| 1733434200 | 80.79 | 0.98 | 1.23 | 82.12 | 82.12 | 80.45 | 1077 |
| 1733347800 | 79.81 | 0.13 | 0.16 | 80.68 | 80.69 | 79.08 | 37214 |
| 1733261340 | 79.68 | 0.32 | 0.40 | 79.92 | 80.22 | 79.02 | 1035 |
| 1733174940 | 79.36 | -0.55 | -0.69 | 80.6 | 80.6 | 79.13 | 430 |
| 1732915740 | 79.91 | 1.59 | 2.03 | 83.56 | 85.59 | 77.86 | 2201 |
| 1732829400 | 78.32 | -4.07 | -4.94 | 82.71 | 82.71 | 78.32 | 2524 |
| 1732743000 | 82.39 | -2.35 | -2.77 | 86.11 | 86.21 | 82.39 | 4336 |
| 1732656600 | 84.74 | 0.99 | 1.18 | 86.08 | 86.73 | 84.11 | 15897 |
| 1732570140 | 83.75 | 0.67 | 0.81 | 83.63 | 83.86 | 83.23 | 376 |
| 1732310940 | 83.08 | 1.69 | 2.08 | 82.82 | 83.08 | 81.69 | 454 |
| 1732224600 | 81.39 | -0.99 | -1.20 | 81.6 | 81.72 | 80.91 | 817 |
| 1732051800 | 82.38 | 0.55 | 0.67 | 82 | 82.68 | 80.91 | 14921 |
| 1731965340 | 81.83 | -0.21 | -0.26 | 81.65 | 82.47 | 81.65 | 681 |
| 1731619800 | 82.04 | -0.48 | -0.58 | 83.6 | 83.6 | 82.04 | 749 |
| 1731533400 | 82.52 | -0.81 | -0.97 | 84.14 | 84.14 | 81.91 | 1027 |
| 1731446940 | 83.33 | -0.21 | -0.25 | 84.55 | 85.65 | 83.17 | 5383 |
| 1731360540 | 83.54 | 1.05 | 1.27 | 85.15 | 85.15 | 82.37 | 3246 |
| 1731101400 | 82.49 | -1.48 | -1.76 | 82.74 | 82.75 | 82.24 | 159 |
| 1731014940 | 83.97 | -2.55 | -2.95 | 87.12 | 92.76 | 83.95 | 263 |
| 1730928600 | 86.52 | 0.56 | 0.65 | 84.84 | 88.35 | 84.84 | 1145 |
| 1730842200 | 85.96 | 0 | 0.00 | 85.16 | 86.16 | 84.8 | 16775 |
| 1730755800 | 85.96 | 2.78 | 3.34 | 85.39 | 85.96 | 84.65 | 71 |
| 1730496600 | 83.18 | -1.55 | -1.83 | 84.57 | 84.57 | 83.18 | 192 |
| 1730410200 | 84.73 | -0.7 | -0.82 | 85.85 | 85.85 | 84.73 | 64 |
| 1730323800 | 85.43 | 1.14 | 1.35 | 85.24 | 85.83 | 85.24 | 47 |
| 1730237340 | 84.29 | -0.27 | -0.32 | 85.04 | 85.04 | 84.29 | 319 |
| 1730151000 | 84.56 | 1.03 | 1.23 | 84.79 | 85.15 | 84.46 | 916 |
| 1729891800 | 83.53 | -0.87 | -1.03 | 86.68 | 86.68 | 83.53 | 46 |
| 1729805400 | 84.4 | 0.77 | 0.92 | 83.45 | 84.4 | 83.41 | 173 |
| 1729719000 | 83.63 | 0.32 | 0.38 | 80.72 | 85.48 | 80.72 | 437 |
| 1729632600 | 83.31 | -0.78 | -0.93 | 83.97 | 85.95 | 83.06 | 588 |
| 1729546140 | 84.09 | 0.06 | 0.07 | 86.35 | 86.35 | 84.09 | 70 |
| 1729287000 | 84.03 | -0.14 | -0.17 | 84.57 | 84.57 | 84.03 | 35 |
| 1729200540 | 84.17 | -0.62 | -0.73 | 86.79 | 86.79 | 83.91 | 223 |
| 1729114140 | 84.79 | 0.65 | 0.77 | 84.61 | 85.07 | 84.5 | 238 |
| 1729027740 | 84.14 | -0.02 | -0.02 | 84.72 | 84.72 | 84.14 | 832 |
| 1728941340 | 84.16 | 0.84 | 1.01 | 80.2 | 84.4 | 80.2 | 79 |
| 1728682200 | 83.32 | -0.37 | -0.44 | 82.98 | 83.32 | 82.98 | 18 |
| 1728595740 | 83.69 | 0.04 | 0.05 | 83.85 | 83.91 | 83.69 | 39 |
| 1728509400 | 83.65 | -1.76 | -2.06 | 85.01 | 85.14 | 83.65 | 73 |
| 1728422940 | 85.41 | -0.12 | -0.14 | 87.38 | 87.38 | 83.02 | 5930 |
| 1728336600 | 85.53 | -0.55 | -0.64 | 86.05 | 86.05 | 85.53 | 31 |
| 1728077400 | 86.08 | 0.24 | 0.28 | 85.97 | 86.08 | 82.83 | 30 |
| 1727991000 | 85.84 | -1.44 | -1.65 | 86.39 | 86.51 | 85.01 | 1005 |
| 1727904540 | 87.28 | 0.68 | 0.79 | 86.6 | 88.21 | 85.83 | 89 |
| 1727818200 | 86.6 | 0.09 | 0.10 | 87.27 | 87.27 | 86.38 | 356 |
| 1727731800 | 86.51 | -0.99 | -1.13 | 87.15 | 87.15 | 86.48 | 80 |
| 1727472600 | 87.5 | 0.13 | 0.15 | 88.2 | 88.2 | 87.07 | 52 |
| 1727386140 | 87.37 | 0.17 | 0.19 | 88.42 | 88.42 | 87.37 | 40 |
| 1727299740 | 87.2 | -1.2 | -1.36 | 88.48 | 88.48 | 87.2 | 8 |
| 1727213400 | 88.4 | -0.09 | -0.10 | 89.13 | 91.4 | 88.15 | 6410 |
| 1727127000 | 88.49 | -0.09 | -0.10 | 88.29 | 88.67 | 88.22 | 19 |
| 1726867800 | 88.58 | -2.21 | -2.43 | 89.95 | 89.95 | 87.93 | 197 |
| 1726781400 | 90.79 | -0.86 | -0.94 | 91.82 | 91.82 | 90.71 | 205 |
| 1726695000 | 91.65 | -0.86 | -0.93 | 92.57 | 92.76 | 91.65 | 89 |
