Hot Features
프리미엄
Trx Real Estate Ii Fundo DE Investimento Imobiliario - FII (TRXB11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.27 | -9.41889920933 | 130.27 | 130.31 | 114.05 | 3229 | 118.03690268 | FU |
| 4 | -1.06 | -0.89030740803 | 119.06 | 132.87 | 114 | 871 | 118.14054663 | FU |
| 12 | 0.02 | 0.0169520257671 | 117.98 | 151.99 | 114 | 335 | 119.03624931 | FU |
| 26 | -27.54 | -18.9226329531 | 145.54 | 163.64 | 114 | 369 | 119.09241174 | FU |
| 52 | -14.85 | -11.1780203237 | 132.85 | 190 | 112.25 | 3360 | 139.69927115 | FU |
| 156 | -3.99 | -3.27075989835 | 121.99 | 190 | 99.85 | 7444 | 124.38259363 | FU |
| 260 | 14 | 13.4615384615 | 104 | 190 | 99.85 | 9822 | 120.25246021 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 118 | 0 | 0.00 | 118.01 | 118.01 | 118 | 4 |
| 1740691740 | 118 | -0.01 | -0.01 | 118.01 | 122.97 | 118 | 51 |
| 1740605400 | 118.01 | -9.78 | -7.65 | 125.99 | 125.99 | 118.01 | 16048 |
| 1740519000 | 127.79 | -0.05 | -0.04 | 127.79 | 127.79 | 127.79 | 3 |
| 1740432540 | 127.84 | -2.43 | -1.87 | 130.31 | 130.31 | 114.05 | 40 |
| 1740173400 | 130.27 | 1.29 | 1.00 | 130.27 | 130.27 | 130.27 | 1 |
| 1740087000 | 128.97999 | 10.98 | 9.31 | 128.97999 | 128.97999 | 128.97999 | 1 |
| 1740000540 | 118 | 4 | 3.51 | 114 | 123.51 | 114 | 89 |
| 1739914140 | 114 | -18.86 | -14.20 | 129.25 | 129.25 | 114 | 97 |
| 1739827800 | 132.86 | 1.88 | 1.44 | 129.99 | 132.87 | 116.21 | 8 |
| 1739568540 | 130.97999 | 0 | 0.00 | 130.97999 | 130.97999 | 130.97999 | 0 |
| 1739482140 | 130.97999 | -1.14 | -0.86 | 130.99 | 130.99 | 130.97999 | 7 |
| 1739395740 | 132.12 | 5.22 | 4.11 | 124.85 | 132.12 | 116.01 | 19 |
| 1739309400 | 126.9 | -1 | -0.78 | 127.87 | 127.87 | 126.9 | 4 |
| 1739222940 | 127.9 | 9.6 | 8.11 | 118.3 | 127.99 | 118 | 30 |
| 1738963800 | 118.3 | -8.44 | -6.66 | 118.31 | 118.32 | 118.3 | 38 |
| 1738877340 | 126.74 | 0 | 0.00 | 131.96 | 131.97 | 126.74 | 11 |
| 1738790940 | 126.74 | -5.24 | -3.97 | 131.96 | 131.96 | 126.74 | 16 |
| 1738704600 | 131.97999 | 2 | 1.54 | 129.96 | 131.97999 | 126.5 | 50 |
| 1738618200 | 129.97999 | 10.93 | 9.18 | 119.24 | 131.97 | 119.24 | 28 |
| 1738358940 | 119.05 | 0 | 0.00 | 119.06 | 119.06 | 119.05 | 15 |
| 1738272540 | 119.05 | -10.92 | -8.40 | 127.99 | 127.99 | 119.05 | 18 |
| 1738186200 | 129.97 | 6.96 | 5.66 | 123.02 | 129.97999 | 123.01 | 39 |
| 1738099740 | 123.01 | 0.01 | 0.01 | 123.02 | 123.02 | 123.01 | 8 |
| 1738013340 | 123 | 0 | 0.00 | 123 | 129.99 | 123 | 46 |
| 1737754200 | 123 | -1 | -0.81 | 124 | 124 | 123 | 32 |
| 1737667740 | 124 | -6.25 | -4.80 | 129.91999 | 129.91999 | 124 | 69 |
| 1737581400 | 130.25 | 0 | 0.00 | 130.25 | 130.25 | 130.25 | 0 |
| 1737495000 | 130.25 | -1.75 | -1.33 | 135.99 | 135.99 | 125.01 | 48 |
| 1737408600 | 132 | 1.96 | 1.51 | 131.35 | 132 | 130 | 85 |
| 1737149400 | 130.04 | -0.94 | -0.72 | 132.97999 | 134.15 | 130 | 112 |
| 1737062940 | 130.97999 | 0.06 | 0.05 | 130.97999 | 135.97999 | 130.35 | 73 |
| 1736976540 | 130.91999 | -0.06 | -0.05 | 130.97999 | 130.97999 | 129.8 | 7 |
| 1736890140 | 130.97999 | 0.01 | 0.01 | 131 | 131 | 128.81 | 87 |
| 1736803740 | 130.97 | 4.97 | 3.94 | 128 | 130.97999 | 128 | 15 |
| 1736544540 | 126 | 0.01 | 0.01 | 127.21 | 127.21 | 126 | 27 |
| 1736458140 | 125.99 | -0.01 | -0.01 | 127 | 127 | 124 | 56 |
| 1736371800 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1736285400 | 126 | 0 | 0.00 | 128.31 | 130.66999 | 126 | 57 |
| 1736198940 | 126 | -2.79 | -2.17 | 141.41999 | 141.41999 | 124.01 | 77 |
| 1735939740 | 128.79 | -7.21 | -5.30 | 141.99 | 151.99 | 126 | 196 |
| 1735853400 | 136 | 10.93 | 8.74 | 135.47999 | 136 | 134.5 | 28 |
| 1735594200 | 125.07 | -1.93 | -1.52 | 133.41 | 134.97999 | 125.07 | 115 |
| 1735334940 | 127 | -17.99 | -12.41 | 126 | 137.61 | 126 | 83 |
| 1735248540 | 144.99 | 12.98 | 9.83 | 142.62 | 144.99 | 138.33 | 3 |
| 1734989340 | 132.01 | -9.99 | -7.04 | 142 | 146.22 | 132.01 | 20 |
| 1734730200 | 142 | 5.78 | 4.24 | 136.22 | 142 | 136.22 | 11 |
| 1734643800 | 136.22 | 0 | 0.00 | 136.22 | 136.22 | 136.22 | 6 |
| 1734557400 | 136.22 | 7.06 | 5.47 | 126.57 | 136.22 | 126.57 | 6 |
| 1734470940 | 129.16 | -7.05 | -5.18 | 136.21 | 136.21 | 129.16 | 9 |
| 1734384540 | 136.21 | 3.22 | 2.42 | 134.32 | 136.21 | 130.87 | 4 |
| 1734125340 | 132.99 | 0 | 0.00 | 125.07 | 132.99 | 125.07 | 14 |
| 1734039000 | 132.99 | 0.04 | 0.03 | 132.94999 | 132.99 | 132.94999 | 9 |
| 1733952540 | 132.94999 | 7.92 | 6.33 | 125.03 | 132.94999 | 125.03 | 3 |
| 1733866140 | 125.03 | -7.94 | -5.97 | 125.02 | 125.03 | 125.02 | 2 |
| 1733779740 | 132.97 | 0.01 | 0.01 | 132.96 | 132.97999 | 132.96 | 10 |
| 1733520600 | 132.96 | 14.96 | 12.68 | 117.98 | 132.96 | 117.98 | 11 |
| 1733434200 | 118 | -9.95 | -7.78 | 127.27 | 127.27 | 118 | 25010 |
| 1733347800 | 127.95 | 0 | 0.00 | 127.96 | 127.96 | 127.95 | 3 |
