Hot Features
프리미엄
Tjk Renda Imobiliaria Fundo DE Investimento Imobiliario (TJKB11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 2.65151515152 | 264 | 272.01 | 255 | 25 | 258.62484848 | FU |
| 4 | -0.99 | -0.363983969999 | 271.99 | 272.01 | 255 | 14 | 263.35666667 | FU |
| 12 | -11.82 | -4.17933668057 | 282.82 | 285 | 250 | 28 | 271.22590514 | FU |
| 26 | -12 | -4.24028268551 | 283 | 320 | 250 | 29 | 278.423784 | FU |
| 52 | -0.00999999999999 | -0.00368990074167 | 271.01 | 320 | 248.02 | 31 | 277.2335291 | FU |
| 156 | 16 | 6.27450980392 | 255 | 320 | 240.01 | 35 | 271.84534744 | FU |
| 260 | 16 | 6.27450980392 | 255 | 320 | 240.01 | 35 | 271.84534744 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 271 | 16 | 6.27 | 270.99 | 271 | 270.99 | 3 |
| 1740432540 | 255 | -9.51 | -3.60 | 265 | 265 | 255 | 62 |
| 1740173400 | 264.51 | -7.5 | -2.76 | 271.99 | 271.99 | 264 | 35 |
| 1740086940 | 272.01 | 0 | 0.00 | 272.01 | 272.01 | 272.01 | 0 |
| 1740000540 | 272.01 | 8.01 | 3.03 | 272.01 | 272.01 | 272.01 | 1 |
| 1739914140 | 264 | -5 | -1.86 | 264 | 264 | 264 | 1 |
| 1739827800 | 269 | 0 | 0.00 | 269 | 269 | 269 | 0 |
| 1739568600 | 269 | 0 | 0.00 | 269 | 269 | 269 | 3 |
| 1739482140 | 269 | 11 | 4.26 | 258.02 | 269 | 258 | 16 |
| 1739395800 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1739309400 | 258 | 0 | 0.00 | 258 | 258 | 258 | 1 |
| 1739222940 | 258 | -11 | -4.09 | 269 | 269 | 258 | 13 |
| 1738963800 | 269 | 0 | 0.00 | 269 | 269 | 269 | 1 |
| 1738877340 | 269 | 0 | 0.00 | 269 | 269 | 269 | 0 |
| 1738790940 | 269 | 0 | 0.00 | 269 | 269 | 269 | 18 |
| 1738704600 | 269 | 0 | 0.00 | 269 | 269 | 269 | 4 |
| 1738618200 | 269 | 0 | 0.00 | 269 | 269 | 269 | 16 |
| 1738358940 | 269 | 0 | 0.00 | 269 | 269 | 269 | 1 |
| 1738272600 | 269 | 0 | 0.00 | 269 | 269 | 269 | 0 |
| 1738186200 | 269 | -2.99 | -1.10 | 269 | 269 | 269 | 22 |
| 1738099740 | 271.99 | 0 | 0.00 | 271.99 | 271.99 | 271.99 | 10 |
| 1738013340 | 271.99 | 0 | 0.00 | 271.99 | 271.99 | 271.99 | 1 |
| 1737754200 | 271.99 | 0 | 0.00 | 271.99 | 271.99 | 271.99 | 0 |
| 1737667800 | 271.99 | 0 | 0.00 | 271.99 | 271.99 | 271.99 | 0 |
| 1737581400 | 271.99 | 3.99 | 1.49 | 271.99 | 271.99 | 271.99 | 2 |
| 1737495000 | 268 | 0 | 0.00 | 268 | 268 | 268 | 0 |
| 1737408600 | 268 | -1.99 | -0.74 | 268 | 268 | 268 | 4 |
| 1737149340 | 269.99 | 0 | 0.00 | 269.99 | 269.99 | 269.99 | 0 |
| 1737062940 | 269.99 | 0 | 0.00 | 256.49 | 269.99 | 256.49 | 2 |
| 1736976540 | 269.99 | -0.01 | -0.00 | 270 | 270 | 250 | 15 |
| 1736890140 | 270 | 0 | 0.00 | 254 | 270 | 252.03 | 173 |
| 1736803740 | 270 | 0 | 0.00 | 270 | 270 | 270 | 17 |
| 1736544540 | 270 | 0 | 0.00 | 270 | 270 | 270 | 33 |
| 1736458140 | 270 | 0 | 0.00 | 270 | 270 | 270 | 9 |
| 1736371800 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1736285400 | 270 | 0 | 0.00 | 270 | 270 | 270 | 2 |
| 1736198940 | 270 | 0 | 0.00 | 270 | 270 | 270 | 1 |
| 1735939740 | 270 | 0 | 0.00 | 270 | 270 | 270 | 1 |
| 1735853400 | 270 | 0 | 0.00 | 270 | 270 | 270 | 19 |
| 1735594200 | 270 | 0 | 0.00 | 270 | 270 | 252 | 15 |
| 1735334940 | 270 | 0 | 0.00 | 270 | 270 | 270 | 9 |
| 1735248540 | 270 | 0 | 0.00 | 270 | 270 | 270 | 16 |
| 1734989340 | 270 | -5 | -1.82 | 275 | 275 | 270 | 66 |
| 1734730200 | 275 | 0.01 | 0.00 | 274.99 | 275 | 274.99 | 88 |
| 1734643800 | 274.99 | -0.01 | -0.00 | 274.99 | 274.99 | 274.99 | 21 |
| 1734557340 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1734470940 | 275 | 0 | 0.00 | 254.53 | 275 | 254.53 | 56 |
| 1734384540 | 275 | 5.99 | 2.23 | 274.99 | 275 | 274.99 | 59 |
| 1734125340 | 269.01 | -5.99 | -2.18 | 275 | 275 | 269.01 | 42 |
| 1734039000 | 275 | 0 | 0.00 | 275 | 275 | 275 | 77 |
| 1733952540 | 275 | 0 | 0.00 | 275 | 275 | 275 | 22 |
| 1733866140 | 275 | 0 | 0.00 | 275 | 275 | 275 | 14 |
| 1733779740 | 275 | -7 | -2.48 | 282 | 282 | 275 | 124 |
| 1733520600 | 282 | 3 | 1.08 | 282 | 282 | 282 | 1 |
| 1733434200 | 279 | -6 | -2.11 | 279 | 279 | 279 | 22 |
| 1733347800 | 285 | 15 | 5.56 | 270 | 285 | 250 | 29 |
| 1733261340 | 270 | -24.99 | -8.47 | 282.82 | 282.82 | 270 | 121 |
| 1733174940 | 294.99 | 4.99 | 1.72 | 300 | 300 | 280.02 | 7 |
| 1732915740 | 290 | 10 | 3.57 | 318.17 | 318.17 | 290 | 10 |
| 1732829400 | 280 | 0 | 0.00 | 280 | 280 | 280 | 10 |
| 1732743000 | 280 | 0 | 0.00 | 300 | 303.6 | 280 | 36 |
| 1732656600 | 280 | -5 | -1.75 | 280 | 281.8 | 280 | 105 |
