Hot Features
프리미엄
Fundo Investimento Imobiliario TG Ativo Real (TGAR11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.3 | 13.8497364873 | 81.59 | 94.83 | 81.03 | 82743 | 88.6479309 | FU |
| 4 | 13.69 | 17.2853535354 | 79.2 | 94.83 | 76.03 | 70264 | 82.69830933 | FU |
| 12 | 5.73 | 6.57411656723 | 87.16 | 94.83 | 74.51 | 72597 | 81.69314753 | FU |
| 26 | -21.61 | -18.8733624454 | 114.5 | 116.18 | 74.51 | 84327 | 91.40861715 | FU |
| 52 | -32.99 | -26.2074992056 | 125.88 | 129 | 74.51 | 77235 | 105.27296433 | FU |
| 156 | -17.31 | -15.7078039927 | 110.2 | 130 | 74.51 | 50169 | 112.69864752 | FU |
| 260 | -8.11 | -8.0297029703 | 101 | 144.99 | 74.51 | 40483 | 116.82794872 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742592600 | 92.89 | -0.11 | -0.12 | 92.9 | 93.9 | 92 | 73754 |
| 1742506200 | 93 | 2.5 | 2.76 | 90.4 | 94.83 | 89.99 | 138614 |
| 1742419800 | 90.5 | 5.1 | 5.97 | 86.26 | 91.05 | 86.06 | 87142 |
| 1742333400 | 85.4 | 0.67 | 0.79 | 85 | 86.49 | 84.73 | 75481 |
| 1742247000 | 84.73 | 1.27 | 1.52 | 83.46 | 85.21 | 83.46 | 50429 |
| 1741987800 | 83.46 | 2.57 | 3.18 | 81.59 | 83.46 | 81.03 | 62051 |
| 1741901400 | 80.89 | 0.23 | 0.29 | 80.8 | 81.05 | 80.3 | 50695 |
| 1741814940 | 80.66 | 0.16 | 0.20 | 80.77 | 80.87 | 79.82 | 34028 |
| 1741728600 | 80.5 | 0.7 | 0.88 | 80.23 | 80.87 | 79.96 | 52594 |
| 1741642140 | 79.8 | 0 | 0.00 | 79.95 | 80.62 | 79.06 | 54818 |
| 1741382940 | 79.8 | 2.36 | 3.05 | 77.46 | 79.8 | 77.46 | 49366 |
| 1741296540 | 77.44 | -1.76 | -2.22 | 77.85 | 78.37 | 76.03 | 140922 |
| 1741210140 | 79.2 | -1.6 | -1.98 | 79.8 | 80.27 | 78.64 | 41995 |
| 1740778200 | 80.8 | 0 | 0.00 | 81 | 81.73 | 79.86 | 81538 |
| 1740691740 | 80.8 | 1.33 | 1.67 | 79.61 | 80.8 | 79.23 | 78986 |
| 1740605400 | 79.47 | -0.56 | -0.70 | 80.03 | 80.47 | 78.55 | 66089 |
| 1740519000 | 80.03 | -0.07 | -0.09 | 80.1 | 80.5 | 79.61 | 58808 |
| 1740432540 | 80.1 | -0.71 | -0.88 | 81 | 81.73 | 79.1 | 75071 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
