Hot Features
프리미엄
Suno Recebiveis Imobiliarios Fundo DE Investimento Imobiliario (SNCI11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -1.76263219741 | 85.1 | 87.49 | 82.12 | 4876 | 85.83721083 | FU |
| 4 | 7.64 | 10.0579252238 | 75.96 | 88.39 | 75.5 | 5727 | 84.78613868 | FU |
| 12 | -4.5 | -5.10783200908 | 88.1 | 90.94 | 74.4 | 6770 | 84.96156431 | FU |
| 26 | -12.51 | -13.016335449 | 96.11 | 98.25 | 74.4 | 7357 | 90.17981288 | FU |
| 52 | -16.16 | -16.1988773055 | 99.76 | 100.99 | 74.4 | 6573 | 93.29125339 | FU |
| 156 | -19.6 | -18.992248062 | 103.2 | 114.98 | 74.4 | 10442 | 99.49719744 | FU |
| 260 | -25.84 | -23.6111111111 | 109.44 | 114.98 | 74.4 | 10431 | 99.59988678 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 83.6 | -1.76 | -2.06 | 85.35 | 85.35 | 82.12 | 5904 |
| 1737062940 | 85.36 | -0.81 | -0.94 | 85.17 | 86.14 | 84.65 | 5062 |
| 1736976540 | 86.17 | -0.18 | -0.21 | 85.65 | 87.49 | 85.2 | 7630 |
| 1736890140 | 86.35 | 0.73 | 0.85 | 85.62 | 86.96 | 85.62 | 3874 |
| 1736803740 | 85.62 | 0.12 | 0.14 | 85.5 | 87 | 85.5 | 4374 |
| 1736544540 | 85.5 | 0.4 | 0.47 | 85.1 | 85.96 | 85 | 3440 |
| 1736458140 | 85.1 | -2.8 | -3.19 | 88.14 | 88.14 | 84.48 | 8109 |
| 1736371740 | 87.9 | 0.41 | 0.47 | 87.49 | 88.39 | 87.02 | 4949 |
| 1736285400 | 87.49 | -0.39 | -0.44 | 87.8 | 87.8 | 87 | 2788 |
| 1736198940 | 87.88 | -0.36 | -0.41 | 88.24 | 88.24 | 86.1 | 6208 |
| 1735939740 | 88.24 | 2.19 | 2.55 | 86.45 | 88.24 | 85.02 | 3903 |
| 1735853400 | 86.05 | 0.78 | 0.91 | 85.27 | 88.01 | 85.01 | 4370 |
| 1735594200 | 85.27 | 0.57 | 0.67 | 84.49 | 86.9 | 84.49 | 5375 |
| 1735334940 | 84.7 | 1.44 | 1.73 | 85 | 88.2 | 84 | 6560 |
| 1735248540 | 83.26 | 1.1 | 1.34 | 82.16 | 85 | 80.02 | 7281 |
| 1734989340 | 82.16 | 4.39 | 5.64 | 77.77 | 82.5 | 77.5 | 10009 |
| 1734730200 | 77.77 | 2.57 | 3.42 | 75.96 | 78.52 | 75.5 | 7692 |
| 1734643800 | 75.2 | -0.8 | -1.05 | 75.99 | 76 | 74.4 | 9958 |
| 1734557400 | 76 | -1.71 | -2.20 | 77.71 | 79.12 | 75.52 | 7420 |
| 1734470940 | 77.71 | -2.09 | -2.62 | 80.42 | 80.42 | 77.51 | 8551 |
| 1734384540 | 79.8 | -1.8 | -2.21 | 81.2 | 81.2 | 79.8 | 7730 |
| 1734125340 | 81.6 | 1.22 | 1.52 | 80.38 | 82.33 | 80.08 | 10309 |
| 1734039000 | 80.38 | 0 | 0.00 | 80 | 80.99 | 79.97 | 6699 |
| 1733952540 | 80.38 | 0.41 | 0.51 | 80.14 | 81.77 | 80 | 7171 |
| 1733866140 | 79.97 | -2.91 | -3.51 | 81.23 | 82.87 | 79.01 | 12100 |
| 1733779740 | 82.88 | 0.14 | 0.17 | 82.74 | 82.9 | 80.02 | 9110 |
| 1733520600 | 82.74 | 1.94 | 2.40 | 81.61 | 82.97 | 81.29 | 6660 |
| 1733434200 | 80.8 | -1.7 | -2.06 | 83.33 | 84.38 | 80 | 7636 |
| 1733347800 | 82.5 | -2.51 | -2.95 | 85.87 | 85.87 | 82.31 | 7961 |
| 1733261340 | 85.01 | -0.52 | -0.61 | 85.55 | 85.93 | 84.74 | 6908 |
| 1733174940 | 85.53 | -1.87 | -2.14 | 87.4 | 87.5 | 85.12 | 9473 |
| 1732915740 | 87.4 | 1.01 | 1.17 | 86.39 | 87.53 | 85.88 | 7494 |
| 1732829400 | 86.39 | -0.51 | -0.59 | 86.75 | 87 | 86.15 | 4867 |
| 1732743000 | 86.9 | -0.31 | -0.36 | 87 | 87.65 | 86.9 | 4469 |
| 1732656600 | 87.21 | -0.17 | -0.19 | 87.5 | 87.87 | 87 | 6278 |
| 1732570140 | 87.38 | 0.63 | 0.73 | 86.75 | 87.9 | 86.5 | 11118 |
| 1732310940 | 86.75 | 0.21 | 0.24 | 86.6 | 86.76 | 86.4 | 5459 |
| 1732224600 | 86.54 | -0.53 | -0.61 | 87 | 87 | 86.15 | 6908 |
| 1732051800 | 87.07 | -0.43 | -0.49 | 87.85 | 87.85 | 86.65 | 9156 |
| 1731965340 | 87.5 | -2.42 | -2.69 | 88.95 | 89 | 87.25 | 11155 |
| 1731619800 | 89.92 | 0.56 | 0.63 | 88.83 | 90.33 | 88.83 | 8505 |
| 1731533400 | 89.36 | -0.38 | -0.42 | 89.74 | 89.74 | 88.96 | 5635 |
| 1731446940 | 89.74 | 1.5 | 1.70 | 88.3 | 90.13 | 88.3 | 6497 |
| 1731360540 | 88.24 | -0.93 | -1.04 | 90.32 | 90.33 | 88.19 | 5614 |
| 1731101400 | 89.17 | 0.44 | 0.50 | 88.73 | 89.72 | 88.51 | 5187 |
| 1731014940 | 88.73 | 0.03 | 0.03 | 88.7 | 89 | 88.55 | 5709 |
| 1730928600 | 88.7 | 0.16 | 0.18 | 89 | 89.18 | 88.08 | 5437 |
| 1730842200 | 88.54 | -1.29 | -1.44 | 89.83 | 90.33 | 88.04 | 5300 |
| 1730755800 | 89.83 | -0.91 | -1.00 | 90.74 | 90.94 | 89.51 | 5424 |
| 1730496600 | 90.74 | 0.8 | 0.89 | 89.8 | 90.9 | 89.19 | 3311 |
| 1730410200 | 89.94 | 0.35 | 0.39 | 89.89 | 89.95 | 89 | 6684 |
| 1730323800 | 89.59 | 0.64 | 0.72 | 89.5 | 89.88 | 88.43 | 6587 |
| 1730237340 | 88.95 | 0.58 | 0.66 | 88.1 | 89.97 | 88 | 5493 |
| 1730151000 | 88.37 | 0.21 | 0.24 | 88.39 | 88.4 | 88 | 7618 |
| 1729891800 | 88.16 | -0.19 | -0.22 | 88.1 | 88.4 | 87.85 | 6345 |
| 1729805400 | 88.35 | -1.06 | -1.19 | 88.99 | 90 | 87.65 | 7667 |
| 1729719000 | 89.41 | -0.97 | -1.07 | 90.4 | 90.97 | 88.57 | 10354 |
| 1729632600 | 90.38 | 0.25 | 0.28 | 90.15 | 91.21 | 90.02 | 5659 |
| 1729546140 | 90.13 | 0.13 | 0.14 | 90.2 | 91 | 90 | 9142 |
