Hot Features
프리미엄
Sequoia Iii Renda Imobiliaria Fundo DE Investimento Imobil (SEQR11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -1.04700854701 | 46.8 | 46.9 | 45.2 | 960 | 46.46798001 | FU |
| 4 | -1.67 | -3.48061692372 | 47.98 | 49.25 | 45.2 | 3430 | 47.88345671 | FU |
| 12 | -2.11 | -4.35770342834 | 48.42 | 53.26 | 45.13 | 1951 | 47.86426471 | FU |
| 26 | -4.68 | -9.17827024907 | 50.99 | 53.26 | 43.86 | 1900 | 48.6402219 | FU |
| 52 | -8.89 | -16.1050724638 | 55.2 | 56.75 | 43.86 | 1858 | 50.45560675 | FU |
| 156 | -22.39 | -32.5909752547 | 68.7 | 69.74 | 43.86 | 2491 | 59.64764328 | FU |
| 260 | -53.69 | -53.69 | 100 | 102.94 | 43.86 | 2313 | 63.9775111 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744320600 | 46.21 | -0.2 | -0.43 | 46.74 | 46.74 | 46 | 291 |
| 1744234200 | 46.41 | 0.31 | 0.67 | 46 | 46.69 | 45.2 | 1823 |
| 1744147800 | 46.1 | -0.58 | -1.24 | 46 | 46.9 | 46 | 247 |
| 1744061400 | 46.68 | 0.18 | 0.39 | 46.04 | 46.78 | 46 | 1075 |
| 1743802200 | 46.5 | -0.35 | -0.75 | 46.8 | 46.8 | 46.02 | 1366 |
| 1743715800 | 46.85 | -0.02 | -0.04 | 46.88 | 46.88 | 46.21 | 1620 |
| 1743629400 | 46.87 | 0.13 | 0.28 | 46.71 | 46.96 | 46.7 | 2594 |
| 1743542940 | 46.74 | -0.42 | -0.89 | 47.29 | 47.29 | 46.11 | 2991 |
| 1743456600 | 47.16 | -1.63 | -3.34 | 48.9 | 48.9 | 46.06 | 24273 |
| 1743197400 | 48.79 | 0.3 | 0.62 | 48.74 | 48.84 | 48.44 | 530 |
| 1743111000 | 48.49 | -0.07 | -0.14 | 48.99 | 49 | 48.39 | 1770 |
| 1743024600 | 48.56 | -0.59 | -1.20 | 49.15 | 49.19 | 48 | 4042 |
| 1742938200 | 49.15 | 0.22 | 0.45 | 49.19 | 49.19 | 49.03 | 370 |
| 1742851740 | 48.93 | -0.26 | -0.53 | 49.19 | 49.19 | 48.93 | 6711 |
| 1742592600 | 49.19 | 0.37 | 0.76 | 49.19 | 49.2 | 48.85 | 10851 |
| 1742506200 | 48.82 | -0.08 | -0.16 | 48.95 | 49.25 | 48.82 | 1094 |
| 1742419800 | 48.9 | 0.16 | 0.33 | 49.23 | 49.24 | 48.82 | 4062 |
| 1742333400 | 48.74 | 0.64 | 1.33 | 48.01 | 49.25 | 48.01 | 831 |
| 1742247000 | 48.1 | 0.12 | 0.25 | 48.2 | 48.2 | 47.98 | 490 |
| 1741987800 | 47.98 | 0.19 | 0.40 | 47.98 | 47.98 | 47.77 | 1566 |
| 1741901400 | 47.79 | -0.19 | -0.40 | 47.85 | 48 | 47.79 | 2039 |
| 1741814940 | 47.98 | -0.52 | -1.07 | 47.02 | 48.4 | 47.02 | 4969 |
| 1741728600 | 48.5 | 0.45 | 0.94 | 48.29 | 48.5 | 48.2 | 2054 |
| 1741642140 | 48.05 | -0.1 | -0.21 | 48.15 | 48.43 | 48 | 1396 |
| 1741382940 | 48.15 | -0.22 | -0.45 | 48.39 | 48.43 | 48 | 1398 |
| 1741296540 | 48.37 | 0.53 | 1.11 | 48.29 | 48.4 | 47.62 | 581 |
| 1741210140 | 47.84 | 0.53 | 1.12 | 47.5 | 48.29 | 47.5 | 745 |
| 1740778200 | 47.31 | 0.31 | 0.66 | 46.99 | 47.47 | 46.99 | 982 |
| 1740691740 | 47 | -0.15 | -0.32 | 46.34 | 47.48 | 46.34 | 553 |
| 1740605400 | 47.15 | -0.38 | -0.80 | 47.54 | 47.54 | 46.2 | 1746 |
| 1740519000 | 47.53 | -0.67 | -1.39 | 48.02 | 48.02 | 46 | 5909 |
| 1740432540 | 48.2 | 0.2 | 0.42 | 48.28 | 48.29 | 47.81 | 658 |
| 1740173400 | 48 | 0.19 | 0.40 | 47.99 | 48.39 | 47.09 | 1050 |
| 1740087000 | 47.81 | -0.62 | -1.28 | 48.42 | 48.42 | 47.49 | 450 |
| 1740000540 | 48.43 | 0.48 | 1.00 | 48.15 | 48.43 | 47.28 | 1835 |
| 1739914140 | 47.95 | -0.5 | -1.03 | 48.44 | 48.44 | 47.86 | 447 |
| 1739827800 | 48.45 | 0.01 | 0.02 | 47.9 | 48.45 | 47.85 | 1099 |
| 1739568600 | 48.44 | 0.33 | 0.69 | 48.7 | 48.7 | 47.55 | 783 |
| 1739482140 | 48.11 | -0.02 | -0.04 | 48.13 | 48.5 | 47.05 | 507 |
| 1739395740 | 48.13 | 0.55 | 1.16 | 47 | 48.25 | 47 | 217 |
| 1739309400 | 47.58 | -0.41 | -0.85 | 48.51 | 53.26 | 47.25 | 1884 |
| 1739222940 | 47.99 | -0.11 | -0.23 | 47.52 | 48 | 47.22 | 620 |
| 1738963800 | 48.1 | 0.2 | 0.42 | 47.89 | 48.48 | 47.36 | 748 |
| 1738877340 | 47.9 | -0.14 | -0.29 | 47.15 | 48.48 | 47.15 | 482 |
| 1738790940 | 48.04 | -0.36 | -0.74 | 48.48 | 48.48 | 48 | 532 |
| 1738704600 | 48.4 | 0.1 | 0.21 | 48.48 | 48.48 | 47.97 | 453 |
| 1738618200 | 48.3 | 0.48 | 1.00 | 47.61 | 48.48 | 45.13 | 1142 |
| 1738358940 | 47.82 | 0.02 | 0.04 | 47.75 | 48.48 | 47.6 | 513 |
| 1738272540 | 47.8 | 0.99 | 2.11 | 47.26 | 47.89 | 47.02 | 507 |
| 1738186200 | 46.81 | 0.01 | 0.02 | 47.02 | 47.02 | 46.8 | 802 |
| 1738099740 | 46.8 | -0.26 | -0.55 | 47 | 47.51 | 46.67 | 860 |
| 1738013340 | 47.06 | -0.33 | -0.70 | 47.45 | 47.45 | 47.04 | 1146 |
| 1737754200 | 47.39 | 0.3 | 0.64 | 47.5 | 47.5 | 47.39 | 529 |
| 1737667740 | 47.09 | -0.76 | -1.59 | 47.9 | 47.9 | 47.05 | 807 |
| 1737581400 | 47.85 | -0.15 | -0.31 | 47.99 | 48.08 | 45.35 | 903 |
| 1737495000 | 48 | -0.05 | -0.10 | 48.4 | 48.4 | 47.55 | 837 |
| 1737408600 | 48.05 | -0.35 | -0.72 | 48.05 | 48.49 | 48.04 | 614 |
| 1737149400 | 48.4 | -0.05 | -0.10 | 48.42 | 48.49 | 48.07 | 724 |
| 1737062940 | 48.45 | 0.05 | 0.10 | 48.49 | 48.49 | 48.4 | 958 |
| 1736976540 | 48.4 | 0.1 | 0.21 | 48.3 | 49 | 48.04 | 1490 |
| 1736890140 | 48.3 | -0.4 | -0.82 | 48.04 | 49.04 | 48.04 | 691 |
| 1736803740 | 48.7 | -0.02 | -0.04 | 49 | 49 | 48.67 | 232 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
