Hot Features
프리미엄
Fundo De Investimento Imobiliario Spx Syn Multiestrategia (SPXS11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.38961038961 | 7.7 | 7.78 | 7.35 | 28173 | 7.57943244 | FU |
| 4 | -0.48 | -5.88957055215 | 8.15 | 8.15 | 7.35 | 35034 | 7.77893852 | FU |
| 12 | -1.08 | -12.3428571429 | 8.75 | 9.15 | 7.02 | 43444 | 8.01511853 | FU |
| 26 | -1.66 | -17.7920685959 | 9.33 | 9.48 | 7.02 | 52203 | 8.75409406 | FU |
| 52 | -1.79 | -18.9217758985 | 9.46 | 9.92 | 7.02 | 76133 | 9.28852081 | FU |
| 156 | -2.33000015 | -23.3000011505 | 10.00000015 | 10.36500015 | 7.02 | 39775 | 9.28068274 | FU |
| 260 | -2.33000015 | -23.3000011505 | 10.00000015 | 10.36500015 | 7.02 | 39775 | 9.28068274 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 7.69 | 0.08 | 1.05 | 7.61 | 7.78 | 7.5 | 39363 |
| 1739482140 | 7.61 | 0.02 | 0.26 | 7.59 | 7.61 | 7.46 | 15076 |
| 1739395740 | 7.59 | 0.08 | 1.07 | 7.51 | 7.66 | 7.46 | 28137 |
| 1739309400 | 7.51 | 0.03 | 0.40 | 7.56 | 7.69 | 7.45 | 22849 |
| 1739222940 | 7.48 | -0.25 | -3.23 | 7.7 | 7.73 | 7.35 | 35441 |
| 1738963800 | 7.73 | 0.13 | 1.71 | 7.68 | 7.84 | 7.61 | 39214 |
| 1738877340 | 7.6 | -0.14 | -1.81 | 7.82 | 7.83 | 7.6 | 31609 |
| 1738790940 | 7.74 | -0.14 | -1.78 | 7.73 | 7.98 | 7.7 | 77124 |
| 1738704600 | 7.88 | -0.03 | -0.38 | 7.91 | 7.99 | 7.76 | 16148 |
| 1738618200 | 7.91 | 0.04 | 0.51 | 7.87 | 7.95 | 7.81 | 44062 |
| 1738358940 | 7.87 | 0.04 | 0.51 | 7.88 | 7.98 | 7.78 | 52906 |
| 1738272540 | 7.83 | -0.01 | -0.13 | 7.86 | 7.89 | 7.71 | 25759 |
| 1738186200 | 7.84 | -0.01 | -0.13 | 7.85 | 7.89 | 7.58 | 64671 |
| 1738099740 | 7.85 | 0 | 0.00 | 7.85 | 7.9 | 7.72 | 24704 |
| 1738013340 | 7.85 | 0.05 | 0.64 | 7.8 | 7.95 | 7.75 | 29057 |
| 1737754200 | 7.8 | -0.01 | -0.13 | 7.89 | 7.9 | 7.57 | 33742 |
| 1737667740 | 7.81 | -0.14 | -1.76 | 7.99 | 8.0399999 | 7.73 | 30151 |
| 1737581400 | 7.95 | -0.06 | -0.75 | 8.01 | 8.07 | 7.9 | 27405 |
| 1737495000 | 8.01 | -0.08 | -0.99 | 8.1199999 | 8.1199999 | 7.97 | 19718 |
| 1737408600 | 8.09 | -0.03 | -0.37 | 8.15 | 8.15 | 8 | 35908 |
| 1737149400 | 8.1199999 | -0.1 | -1.22 | 8.21 | 8.28 | 8.05 | 33190 |
| 1737062940 | 8.22 | 0.1 | 1.23 | 8.13 | 8.2899999 | 8.1 | 23350 |
| 1736976540 | 8.1199999 | -0.08 | -0.98 | 8.2 | 8.25 | 8.1199999 | 22448 |
| 1736890140 | 8.2 | 0.04 | 0.49 | 8.16 | 8.25 | 8.1 | 20665 |
| 1736803740 | 8.16 | -0.13 | -1.57 | 8.35 | 8.38 | 8.14 | 31542 |
| 1736544540 | 8.2899999 | 0.04 | 0.48 | 8.2 | 8.43 | 8.15 | 33701 |
| 1736458140 | 8.25 | -0.08 | -0.96 | 8.25 | 8.25 | 8.2 | 17316 |
| 1736371740 | 8.33 | -0.16 | -1.88 | 8.35 | 8.38 | 8.2 | 38834 |
| 1736285400 | 8.49 | -0.13 | -1.51 | 8.6 | 8.65 | 8.4 | 30461 |
| 1736198940 | 8.6199999 | -0.08 | -0.92 | 8.7 | 8.71 | 8.6 | 19828 |
| 1735939740 | 8.7 | -0.01 | -0.11 | 8.71 | 8.8 | 8.7 | 32609 |
| 1735853400 | 8.71 | 0.02 | 0.23 | 8.7 | 8.72 | 8.55 | 20526 |
| 1735594200 | 8.69 | 0.16 | 1.88 | 8.65 | 8.72 | 8.6 | 36940 |
| 1735334940 | 8.53 | 0.57 | 7.16 | 8 | 8.53 | 8 | 57460 |
| 1735248540 | 7.96 | 0.57 | 7.71 | 7.5 | 8.08 | 7.5 | 103669 |
| 1734989340 | 7.39 | 0.29 | 4.08 | 7.15 | 7.4 | 7.13 | 47554 |
| 1734730200 | 7.1 | -0.02 | -0.28 | 7.17 | 7.28 | 7.02 | 121169 |
| 1734643800 | 7.12 | -0.53 | -6.93 | 7.77 | 7.78 | 7.12 | 161260 |
| 1734557400 | 7.65 | -0.13 | -1.67 | 7.86 | 7.91 | 7.37 | 56449 |
| 1734470940 | 7.78 | -0.03 | -0.38 | 7.89 | 7.98 | 7.29 | 60607 |
| 1734384540 | 7.81 | -0.19 | -2.38 | 8 | 8 | 7.78 | 42881 |
| 1734125340 | 8 | 0 | 0.00 | 8.08 | 8.1 | 7.85 | 77935 |
| 1734039000 | 8 | -0.01 | -0.12 | 8.01 | 8.1199999 | 7.85 | 43384 |
| 1733952540 | 8.01 | 0.07 | 0.88 | 8.02 | 8.16 | 7.92 | 34276 |
| 1733866140 | 7.94 | -0.26 | -3.17 | 8.2 | 8.24 | 7.82 | 52962 |
| 1733779740 | 8.2 | -0.3 | -3.53 | 8.4 | 8.55 | 8.01 | 78390 |
| 1733520600 | 8.5 | -0.03 | -0.35 | 8.53 | 8.89 | 8.33 | 50341 |
| 1733434200 | 8.53 | -0.07 | -0.81 | 8.6199999 | 8.71 | 8.46 | 54986 |
| 1733347800 | 8.6 | -0.28 | -3.15 | 8.82 | 8.84 | 8.6 | 34803 |
| 1733261340 | 8.88 | -0.07 | -0.78 | 8.95 | 8.95 | 8.85 | 19304 |
| 1733174940 | 8.95 | -0.05 | -0.56 | 9.05 | 9.07 | 8.85 | 28396 |
| 1732915740 | 9 | 0.13 | 1.47 | 8.96 | 9.15 | 8.7 | 81002 |
| 1732829400 | 8.8699999 | -0.13 | -1.44 | 8.95 | 9 | 8.82 | 39600 |
| 1732743000 | 9 | 0.28 | 3.21 | 8.81 | 9 | 8.77 | 38970 |
| 1732656600 | 8.72 | 0.04 | 0.46 | 8.61 | 8.75 | 8.61 | 34231 |
| 1732570140 | 8.68 | -0.05 | -0.57 | 8.75 | 8.75 | 8.61 | 42767 |
| 1732310940 | 8.73 | 0.14 | 1.63 | 8.6 | 8.75 | 8.6 | 31530 |
| 1732224600 | 8.59 | -0.05 | -0.58 | 8.65 | 8.78 | 8.53 | 45491 |
| 1732051800 | 8.64 | -0.26 | -2.92 | 8.88 | 8.96 | 8.64 | 100335 |
| 1731965340 | 8.9 | 0.01 | 0.11 | 8.89 | 9 | 8.86 | 25815 |
