Hot Features
프리미엄
Fundo Investimento Imobiliario TG Ativo Real (TGAR11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.7 | 7.58886965784 | 75.11 | 80.87 | 74.8 | 60892 | 77.14304564 | FU |
| 4 | 0.04 | 0.049523337873 | 80.77 | 82.12 | 74.51 | 72006 | 77.58478507 | FU |
| 12 | -16.89 | -17.2876151484 | 97.7 | 98.75 | 74.51 | 85045 | 83.76096722 | FU |
| 26 | -37.87 | -31.9093360297 | 118.68 | 120.84 | 74.51 | 90313 | 97.68762049 | FU |
| 52 | -45.2 | -35.8701690342 | 126.01 | 129 | 74.51 | 76223 | 107.99194599 | FU |
| 156 | -33.34 | -29.2071835304 | 114.15 | 130 | 74.51 | 49215 | 113.63405879 | FU |
| 260 | -55.44 | -40.6899082569 | 136.25 | 144.99 | 74.51 | 39688 | 117.65216049 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173400 | 80.81 | 1.26 | 1.58 | 79.2 | 80.87 | 78.55 | 66130 |
| 1740087000 | 79.55 | 2.17 | 2.80 | 77.58 | 79.58 | 77.21 | 67896 |
| 1740000540 | 77.38 | 0.41 | 0.53 | 76.97 | 77.38 | 76.7 | 42627 |
| 1739914140 | 76.97 | 0.73 | 0.96 | 76.47 | 77.89 | 76.28 | 62538 |
| 1739827800 | 76.24 | 0.74 | 0.98 | 75.5 | 76.49 | 75.02 | 71885 |
| 1739568600 | 75.5 | 0.39 | 0.52 | 75.11 | 75.5 | 74.8 | 59515 |
| 1739482140 | 75.11 | -0.04 | -0.05 | 75.59 | 75.93 | 74.51 | 60379 |
| 1739395740 | 75.15 | -0.25 | -0.33 | 75.4 | 75.69 | 74.99 | 45631 |
| 1739309400 | 75.4 | -0.45 | -0.59 | 75.85 | 76 | 75.25 | 47988 |
| 1739222940 | 75.85 | 0.53 | 0.70 | 75.3 | 76.35 | 75.23 | 61092 |
| 1738963800 | 75.32 | 0.07 | 0.09 | 75.22 | 75.9 | 74.75 | 77126 |
| 1738877340 | 75.25 | -0.68 | -0.90 | 75.93 | 76.14 | 75 | 73646 |
| 1738790940 | 75.93 | 0.33 | 0.44 | 75.6 | 76.39 | 75.6 | 54861 |
| 1738704600 | 75.6 | -1.47 | -1.91 | 76.5 | 76.92 | 75.21 | 114876 |
| 1738618200 | 77.07 | -4.21 | -5.18 | 79.2 | 79.2 | 76.9 | 165577 |
| 1738358940 | 81.28 | 0.28 | 0.35 | 81.45 | 82.12 | 81.15 | 94575 |
| 1738272540 | 81 | 0.42 | 0.52 | 80.58 | 81.2 | 80.3 | 58156 |
| 1738186200 | 80.58 | 0.45 | 0.56 | 80.2 | 80.85 | 79.91 | 59081 |
| 1738099740 | 80.13 | -0.26 | -0.32 | 80.54 | 80.96 | 79.79 | 73960 |
| 1738013340 | 80.39 | -0.41 | -0.51 | 81.25 | 81.29 | 79.6 | 85219 |
| 1737754200 | 80.8 | -0.15 | -0.19 | 80.77 | 81.46 | 80.2 | 63491 |
| 1737667740 | 80.95 | -0.55 | -0.67 | 81.5 | 82.95 | 80.11 | 83334 |
| 1737581400 | 81.5 | -0.25 | -0.31 | 82.06 | 82.1 | 80.59 | 68643 |
| 1737495000 | 81.75 | -2.48 | -2.94 | 84.23 | 84.25 | 81.49 | 101339 |
| 1737408600 | 84.23 | -0.06 | -0.07 | 84.55 | 85.99 | 83.74 | 73231 |
| 1737149400 | 84.29 | -1.76 | -2.05 | 85.97 | 85.97 | 83.11 | 112759 |
| 1737062940 | 86.05 | -0.66 | -0.76 | 86.99 | 87.84 | 86.05 | 71816 |
| 1736976540 | 86.71 | 1.71 | 2.01 | 85.32 | 87.5 | 85.32 | 58605 |
| 1736890140 | 85 | 0 | 0.00 | 85 | 86.25 | 84.8 | 42042 |
| 1736803740 | 85 | 0.97 | 1.15 | 84.51 | 85 | 84.31 | 43057 |
| 1736544540 | 84.03 | 0.9 | 1.08 | 83.49 | 84.97 | 83.3 | 51250 |
| 1736458140 | 83.13 | -2.1 | -2.46 | 85.5 | 86.31 | 83.01 | 108237 |
| 1736371740 | 85.23 | -2.43 | -2.77 | 87.7 | 88.28 | 84.8 | 104465 |
| 1736285400 | 87.66 | 0.3 | 0.34 | 87.57 | 88.22 | 87.48 | 74184 |
| 1736198940 | 87.36 | -0.48 | -0.55 | 88.16 | 89.4 | 87.14 | 60239 |
| 1735939740 | 87.84 | 1.03 | 1.19 | 86.83 | 88.31 | 86.83 | 45613 |
| 1735853400 | 86.81 | -1.48 | -1.68 | 87.09 | 87.98 | 85.35 | 67266 |
| 1735594200 | 88.29 | -0.21 | -0.24 | 90.25 | 90.31 | 88.29 | 75359 |
| 1735334940 | 88.5 | 1.82 | 2.10 | 87.16 | 90.5 | 87.16 | 115183 |
| 1735248540 | 86.68 | 3.66 | 4.41 | 84 | 87.98 | 83.93 | 109168 |
| 1734989340 | 83.02 | 1.01 | 1.23 | 83.15 | 86.5 | 82.59 | 141141 |
| 1734730200 | 82.01 | 1.61 | 2.00 | 80.63 | 84.94 | 80.4 | 142184 |
| 1734643800 | 80.4 | -3.34 | -3.99 | 83.74 | 83.97 | 80.38 | 159086 |
| 1734557400 | 83.74 | -0.36 | -0.43 | 84.96 | 85.07 | 83.5 | 86502 |
| 1734470940 | 84.1 | -3.5 | -4.00 | 87.98 | 88.5 | 83.8 | 121730 |
| 1734384540 | 87.6 | -1.3 | -1.46 | 88.5 | 89 | 86.52 | 85723 |
| 1734125340 | 88.9 | 3.35 | 3.92 | 85.65 | 89.32 | 85.55 | 123915 |
| 1734039000 | 85.55 | -0.75 | -0.87 | 86 | 86.86 | 85 | 96892 |
| 1733952540 | 86.3 | -1 | -1.15 | 87.61 | 88.4 | 86 | 86798 |
| 1733866140 | 87.3 | -1.7 | -1.91 | 89 | 89.49 | 87.3 | 84935 |
| 1733779740 | 89 | -1.01 | -1.12 | 90.5 | 91 | 89 | 76155 |
| 1733520600 | 90.01 | 1.41 | 1.59 | 88.6 | 91.5 | 88.3 | 111729 |
| 1733434200 | 88.6 | -2.66 | -2.91 | 90.5 | 90.64 | 86.6 | 175825 |
| 1733347800 | 91.26 | -3.54 | -3.73 | 94.57 | 94.79 | 90.45 | 95234 |
| 1733261340 | 94.8 | -0.85 | -0.89 | 95.65 | 97.52 | 94.5 | 106037 |
| 1733174940 | 95.65 | -1.99 | -2.04 | 97.01 | 97.1 | 95 | 77031 |
| 1732915740 | 97.64 | -0.06 | -0.06 | 97.7 | 98.75 | 97.02 | 85673 |
| 1732829400 | 97.7 | -1.11 | -1.12 | 98.81 | 99.5 | 97.3 | 66519 |
| 1732743000 | 98.81 | -0.39 | -0.39 | 99.2 | 99.82 | 98.51 | 63616 |
| 1732656600 | 99.2 | 0.25 | 0.25 | 99.27 | 99.88 | 99 | 54259 |
| 1732570140 | 98.95 | -0.09 | -0.09 | 99.04 | 99.83 | 98.61 | 92349 |
