Hot Features
프리미엄
Itau Tempus Fundo de Investimento Imobiliario (TMPS11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -3.14578005115 | 78.2 | 78.2 | 73.81 | 1309 | 75.73504456 | FU |
| 4 | -0.16 | -0.210803689065 | 75.9 | 78.2 | 72.57 | 3621 | 75.94010064 | FU |
| 12 | -3.23 | -4.09016082056 | 78.97 | 82.9 | 71.41 | 4709 | 77.31938429 | FU |
| 26 | -17.64 | -18.8905547226 | 93.38 | 95.07 | 71.41 | 4196 | 80.85961242 | FU |
| 52 | -25.57 | -25.2393643273 | 101.31 | 108.16 | 71.41 | 2705 | 84.8184452 | FU |
| 156 | -24.26 | -24.26 | 100 | 112.99 | 71.41 | 1853 | 87.64536964 | FU |
| 260 | -24.26 | -24.26 | 100 | 112.99 | 71.41 | 1853 | 87.64536964 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 75.74 | 0.94 | 1.26 | 76.99 | 76.99 | 74.17 | 11640 |
| 1741210140 | 74.8 | -1.96 | -2.55 | 75.62 | 75.62 | 73.81 | 2015 |
| 1740778200 | 76.76 | 0.06 | 0.08 | 77.1 | 77.4 | 76.76 | 652 |
| 1740691740 | 76.7 | -1.2 | -1.54 | 78.2 | 78.2 | 75.82 | 1260 |
| 1740605400 | 77.9 | 0.71 | 0.92 | 77.77 | 78.06 | 75.5 | 10369 |
| 1740519000 | 77.19 | -0.76 | -0.97 | 76.43 | 77.78 | 76.12 | 1669 |
| 1740432540 | 77.95 | 1.63 | 2.14 | 77.8 | 77.99 | 75.76 | 4528 |
| 1740173400 | 76.32 | -0.52 | -0.68 | 74.38 | 76.39 | 74.02 | 4454 |
| 1740087000 | 76.84 | 1.6 | 2.13 | 75.15 | 78.01 | 73.51 | 9834 |
| 1740000540 | 75.24 | 1.11 | 1.50 | 74.13 | 75.24 | 73.12 | 6637 |
| 1739914140 | 74.13 | -0.86 | -1.15 | 75.13 | 75.13 | 73.58 | 4964 |
| 1739827800 | 74.99 | 1.26 | 1.71 | 72.82 | 74.99 | 72.82 | 2521 |
| 1739568600 | 73.73 | -0.02 | -0.03 | 75.2 | 75.2 | 72.75 | 5152 |
| 1739482140 | 73.75 | -1.49 | -1.98 | 74.61 | 75.24 | 73.48 | 2484 |
| 1739395740 | 75.24 | 0.32 | 0.43 | 73.63 | 75.93 | 73.51 | 2469 |
| 1739309400 | 74.92 | 1.13 | 1.53 | 73.4 | 75.48 | 73.4 | 1396 |
| 1739222940 | 73.79 | -1.2 | -1.60 | 74.9 | 74.9 | 73.26 | 764 |
| 1738963800 | 74.99 | -0.08 | -0.11 | 75.07 | 75.07 | 73.02 | 1277 |
| 1738877340 | 75.07 | -0.07 | -0.09 | 75.9 | 76.95 | 72.57 | 2739 |
| 1738790940 | 75.14 | 0.73 | 0.98 | 73.6 | 75.45 | 73.6 | 2391 |
| 1738704600 | 74.41 | -2.54 | -3.30 | 75.99 | 76.57 | 73.55 | 3359 |
| 1738618200 | 76.95 | -1.04 | -1.33 | 78.12 | 78.12 | 73.62 | 4455 |
| 1738358940 | 77.99 | 0.2 | 0.26 | 78.1 | 78.7 | 77.07 | 3234 |
| 1738272540 | 77.79 | -1.1 | -1.39 | 78.75 | 78.75 | 77.35 | 1963 |
| 1738186200 | 78.89 | 0.57 | 0.73 | 78.32 | 78.99 | 76.57 | 2348 |
| 1738099740 | 78.32 | 1.78 | 2.33 | 77.31 | 81.99 | 76.54 | 6520 |
| 1738013340 | 76.54 | 0.74 | 0.98 | 76.52 | 78.99 | 76.3 | 5590 |
| 1737754200 | 75.8 | -0.27 | -0.35 | 76.37 | 76.93 | 75.74 | 1295 |
| 1737667740 | 76.07 | -1 | -1.30 | 76.5 | 76.97 | 75.18 | 3586 |
| 1737581400 | 77.07 | -0.59 | -0.76 | 77.66 | 79.45 | 76.07 | 2820 |
| 1737495000 | 77.66 | 0.16 | 0.21 | 78.25 | 79.89 | 77.32 | 2418 |
| 1737408600 | 77.5 | -0.59 | -0.76 | 78.09 | 79.45 | 76.26 | 2810 |
| 1737149400 | 78.09 | -1.75 | -2.19 | 80.92 | 80.92 | 78.09 | 4454 |
| 1737062940 | 79.84 | -0.23 | -0.29 | 80.53 | 80.94 | 78.84 | 1688 |
| 1736976540 | 80.07 | 0.93 | 1.18 | 81.16 | 81.16 | 78.77 | 3835 |
| 1736890140 | 79.14 | -0.59 | -0.74 | 78.61 | 81.19 | 78.13 | 5923 |
| 1736803740 | 79.73 | -1.44 | -1.77 | 81.17 | 82.47 | 78.61 | 10161 |
| 1736544540 | 81.17 | 1.22 | 1.53 | 78.12 | 81.49 | 78.12 | 2642 |
| 1736458140 | 79.95 | 0.12 | 0.15 | 79.83 | 80.46 | 78.02 | 6926 |
| 1736371740 | 79.83 | -0.47 | -0.59 | 80 | 81.49 | 77.56 | 8559 |
| 1736285400 | 80.3 | 0.38 | 0.48 | 79.92 | 82.9 | 77.34 | 12123 |
| 1736198940 | 79.92 | 3.42 | 4.47 | 76.52 | 79.99 | 76.52 | 17030 |
| 1735939740 | 76.5 | 0.63 | 0.83 | 76 | 82.88 | 75.56 | 5860 |
| 1735853400 | 75.87 | -2.33 | -2.98 | 76.55 | 77.98 | 74.82 | 2236 |
| 1735594200 | 78.2 | -1.24 | -1.56 | 79.78 | 79.78 | 78.01 | 1271 |
| 1735334940 | 79.44 | 1.01 | 1.29 | 79.22 | 79.78 | 77.41 | 9838 |
| 1735248540 | 78.43 | 3.53 | 4.71 | 74.6 | 78.85 | 74.6 | 6952 |
| 1734989340 | 74.9 | 0.38 | 0.51 | 74.52 | 76.33 | 72.01 | 9372 |
| 1734730200 | 74.52 | 0.4 | 0.54 | 75.13 | 75.13 | 71.41 | 3394 |
| 1734643800 | 74.12 | 0.18 | 0.24 | 74.25 | 74.74 | 73.07 | 4903 |
| 1734557400 | 73.94 | -2.91 | -3.79 | 77 | 79 | 73.94 | 18597 |
| 1734470940 | 76.85 | -1.06 | -1.36 | 77 | 79.79 | 76.02 | 3183 |
| 1734384540 | 77.91 | -0.01 | -0.01 | 78.7 | 79.68 | 77.55 | 1495 |
| 1734125340 | 77.92 | -1.53 | -1.93 | 79.45 | 79.45 | 77.56 | 2163 |
| 1734039000 | 79.45 | 1.62 | 2.08 | 78.97 | 79.45 | 77.01 | 3732 |
| 1733952540 | 77.83 | -1.06 | -1.34 | 77.07 | 78.45 | 76.02 | 6580 |
| 1733866140 | 78.89 | 0 | 0.00 | 78.87 | 78.89 | 76.02 | 6523 |
| 1733779740 | 78.89 | 0.7 | 0.90 | 78.97 | 78.97 | 75.72 | 6599 |
