Hot Features
프리미엄
Trx Real Estate Fundo Investimento Imobiliario (TRXF11)
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 | 3.34 | 3.55319148936 | 94 | 98.4 | 93.8 | 84030 | 95.06321202 | FU |
| 4 | -2.68 | -2.67946410718 | 100.02 | 103.95 | 93 | 69983 | 97.98830861 | FU |
| 12 | -7.66 | -7.29523809524 | 105 | 105.94 | 93 | 62243 | 100.68736648 | FU |
| 26 | -8.56 | -8.08309726157 | 105.9 | 108.25 | 93 | 70029 | 103.71084384 | FU |
| 52 | -9.91 | -9.24009324009 | 107.25 | 114.81 | 93 | 77992 | 107.65105704 | FU |
| 156 | -2.64 | -2.64052810562 | 99.98 | 115.25 | 93 | 47781 | 107.04820457 | FU |
| 260 | -6.26 | -6.04247104247 | 103.6 | 118.5 | 81.5 | 37518 | 106.1905484 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734125340 | 97.1 | 1.22 | 1.27 | 95.88 | 98.4 | 95.88 | 67938 |
| 1734039000 | 95.88 | 1.73 | 1.84 | 94.15 | 96.2 | 94.14 | 62224 |
| 1733952540 | 94.15 | -0.47 | -0.50 | 94.62 | 95 | 94.04 | 67250 |
| 1733866140 | 94.62 | 0.17 | 0.18 | 94.6 | 95.37 | 93.8 | 74833 |
| 1733779740 | 94.45 | -1.45 | -1.51 | 96.2 | 96.48 | 94.15 | 94385 |
| 1733520600 | 95.9 | 2.4 | 2.57 | 94 | 96.85 | 94 | 121458 |
| 1733434200 | 93.5 | -3.71 | -3.82 | 97.39 | 97.95 | 93 | 186746 |
| 1733347800 | 97.21 | -2.24 | -2.25 | 99.5 | 99.63 | 96.55 | 78716 |
| 1733261340 | 99.45 | -0.39 | -0.39 | 99.84 | 100.49 | 99.33 | 49899 |
| 1733174940 | 99.84 | -2.96 | -2.88 | 101.87 | 101.87 | 99.6 | 62634 |
| 1732915740 | 102.8 | 1.01 | 0.99 | 101.79 | 103.95 | 101.22 | 54774 |
| 1732829400 | 101.79 | -1.54 | -1.49 | 103.33 | 103.39 | 101.33 | 55418 |
| 1732743000 | 103.33 | -0.36 | -0.35 | 103.86 | 103.95 | 103.33 | 51358 |
| 1732656600 | 103.69 | 0.45 | 0.44 | 103.3 | 103.82 | 103.08 | 51567 |
| 1732570140 | 103.24 | 0.74 | 0.72 | 102.5 | 103.5 | 102.23 | 57551 |
| 1732310940 | 102.5 | 1 | 0.99 | 101.49 | 103.81 | 101.28 | 49545 |
| 1732224600 | 101.5 | 0.64 | 0.63 | 100.7 | 101.5 | 100.57 | 41956 |
| 1732051800 | 100.86 | 0.93 | 0.93 | 100 | 101 | 99.95 | 33171 |
| 1731965340 | 99.93 | 0 | 0.00 | 100.02 | 100.45 | 99.9 | 66201 |
| 1731619800 | 99.93 | -0.07 | -0.07 | 100.28 | 100.67 | 99.85 | 67864 |
| 1731533400 | 100 | 0.05 | 0.05 | 100.08 | 100.28 | 99.65 | 65141 |
| 1731446940 | 99.95 | -0.05 | -0.05 | 100.06 | 100.3 | 99.91 | 60317 |
| 1731360540 | 100 | 0.1 | 0.10 | 100.32 | 101.09 | 100 | 82675 |
| 1731101400 | 99.9 | 0 | 0.00 | 100.15 | 101.1 | 99.8 | 80831 |
| 1731014940 | 99.9 | 0.1 | 0.10 | 99.8 | 100.3 | 99.79 | 56142 |
| 1730928600 | 99.8 | -0.09 | -0.09 | 99.9 | 100.09 | 99.74 | 38194 |
| 1730842200 | 99.89 | -0.19 | -0.19 | 100.19 | 100.5 | 99.85 | 42562 |
| 1730755800 | 100.08 | -0.18 | -0.18 | 100.27 | 100.75 | 99.9 | 64086 |
| 1730496600 | 100.26 | -0.73 | -0.72 | 100.1 | 100.95 | 99.99 | 48567 |
| 1730410200 | 100.99 | 0.6 | 0.60 | 100.42 | 100.99 | 100.42 | 53485 |
| 1730323800 | 100.39 | 0.38 | 0.38 | 100.16 | 100.55 | 99.98 | 65422 |
| 1730237340 | 100.01 | -0.48 | -0.48 | 100.75 | 100.77 | 99.97 | 54088 |
| 1730151000 | 100.49 | 0.09 | 0.09 | 101 | 101 | 99.74 | 82500 |
| 1729891800 | 100.4 | -0.05 | -0.05 | 100.19 | 100.94 | 99.96 | 83079 |
| 1729805400 | 100.45 | 0.12 | 0.12 | 100.52 | 100.86 | 99.54 | 74046 |
| 1729719000 | 100.33 | -1.52 | -1.49 | 102.02 | 102.5 | 100 | 57955 |
| 1729632600 | 101.85 | -0.68 | -0.66 | 102.5 | 102.6 | 101.65 | 50360 |
| 1729546140 | 102.53 | -0.26 | -0.25 | 102.79 | 103.2 | 102.21 | 76271 |
| 1729287000 | 102.79 | 0.31 | 0.30 | 102.48 | 103.25 | 102.2 | 66344 |
| 1729200540 | 102.48 | -0.5 | -0.49 | 102.99 | 103 | 102.04 | 91228 |
| 1729114140 | 102.98 | 0.36 | 0.35 | 103 | 103.06 | 102.5 | 94319 |
| 1729027740 | 102.62 | -0.19 | -0.18 | 102.83 | 103.15 | 102.52 | 60577 |
| 1728941340 | 102.81 | -0.18 | -0.17 | 102.99 | 103.38 | 102.58 | 61759 |
| 1728682200 | 102.99 | -0.06 | -0.06 | 103.1 | 103.34 | 102.78 | 53383 |
| 1728595740 | 103.05 | -0.63 | -0.61 | 103.68 | 103.7 | 102.88 | 60822 |
| 1728509400 | 103.68 | -0.43 | -0.41 | 104 | 104.41 | 103.4 | 50402 |
| 1728422940 | 104.11 | -0.18 | -0.17 | 104.45 | 104.67 | 104 | 38687 |
| 1728336600 | 104.29 | -0.12 | -0.11 | 104.5 | 104.7 | 104.18 | 49315 |
| 1728077400 | 104.41 | -0.13 | -0.12 | 104.5 | 104.71 | 104.25 | 45086 |
| 1727991000 | 104.54 | 0.21 | 0.20 | 104.33 | 104.88 | 104.15 | 31769 |
| 1727904540 | 104.33 | -0.26 | -0.25 | 104.59 | 104.59 | 104.28 | 37761 |
| 1727818200 | 104.59 | -1.25 | -1.18 | 104.95 | 105.42 | 104.08 | 50735 |
| 1727731800 | 105.84 | 0.19 | 0.18 | 105.78 | 105.94 | 105.57 | 56935 |
| 1727472600 | 105.65 | 0.5 | 0.48 | 105.15 | 105.79 | 105.15 | 42210 |
| 1727386140 | 105.15 | -0.04 | -0.04 | 105.05 | 105.19 | 104.95 | 43914 |
| 1727299740 | 105.19 | -0.05 | -0.05 | 105.21 | 105.21 | 104.85 | 48355 |
| 1727213400 | 105.24 | 0.15 | 0.14 | 105.15 | 105.3 | 105.04 | 47538 |
| 1727127000 | 105.09 | 0.19 | 0.18 | 105.1 | 105.33 | 105.01 | 57813 |
| 1726867800 | 104.9 | -0.1 | -0.10 | 105 | 105.49 | 104.89 | 57878 |
| 1726781400 | 105 | -0.08 | -0.08 | 105.08 | 105.15 | 104.9 | 52151 |
| 1726695000 | 105.08 | -0.09 | -0.09 | 105.17 | 105.32 | 104.88 | 57150 |
| 1726608600 | 105.17 | -0.12 | -0.11 | 105.3 | 105.42 | 105 | 62773 |
| 1726522200 | 105.29 | -0.12 | -0.11 | 105.49 | 105.6 | 105.01 | 80942 |
