Hot Features
프리미엄
Bb Progressivo Ii Fundo de Investimento Imobiliario Fii (TVRI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -1.90476190476 | 84 | 84.97 | 81.66 | 10482 | 83.08889815 | FU |
| 4 | -4.4 | -5.06912442396 | 86.8 | 87.64 | 81.66 | 8523 | 84.14915286 | FU |
| 12 | -7.32 | -8.15871600535 | 89.72 | 92.2 | 80.31 | 13291 | 86.24068952 | FU |
| 26 | -21.3 | -20.5400192864 | 103.7 | 103.8 | 80.31 | 12410 | 92.53467012 | FU |
| 52 | -21.6 | -20.7692307692 | 104 | 107.7 | 80.31 | 11918 | 97.5012653 | FU |
| 156 | -12.9 | -13.536201469 | 95.3 | 107.7 | 80.31 | 12357 | 96.9462009 | FU |
| 260 | -12.9 | -13.536201469 | 95.3 | 107.7 | 80.31 | 12357 | 96.9462009 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738704600 | 81.66 | -1.76 | -2.11 | 83.33 | 83.45 | 81.66 | 22322 |
| 1738618200 | 83.42 | -1.03 | -1.22 | 83.78 | 84.35 | 83.06 | 6649 |
| 1738358940 | 84.45 | -0.04 | -0.05 | 84.42 | 84.97 | 84.02 | 11484 |
| 1738272540 | 84.49 | 0.55 | 0.66 | 83.6 | 84.5 | 83.57 | 7067 |
| 1738186200 | 83.94 | -0.06 | -0.07 | 84 | 84 | 83.75 | 4890 |
| 1738099740 | 84 | 0.06 | 0.07 | 83.9 | 84 | 83.37 | 9995 |
| 1738013340 | 83.94 | -0.06 | -0.07 | 84 | 84 | 83.54 | 8770 |
| 1737754200 | 84 | 1 | 1.20 | 83.83 | 84 | 83.06 | 4007 |
| 1737667740 | 83 | -1 | -1.19 | 83.73 | 84 | 83 | 4935 |
| 1737581400 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1737495000 | 84 | -0.5 | -0.59 | 84.78 | 85 | 84 | 5237 |
| 1737408600 | 84.5 | -0.72 | -0.84 | 85.5 | 85.99 | 84.5 | 7057 |
| 1737149400 | 85.22 | -0.78 | -0.91 | 85.69 | 85.95 | 84.95 | 11662 |
| 1737062940 | 86 | -1.26 | -1.44 | 85.6 | 87.48 | 85.5 | 10981 |
| 1736976540 | 87.26 | 2.49 | 2.94 | 84.5 | 87.64 | 84.15 | 8991 |
| 1736890140 | 84.77 | -0.21 | -0.25 | 84.59 | 85.1 | 84.15 | 5418 |
| 1736803740 | 84.98 | 0.09 | 0.11 | 84.9 | 85.7 | 84.15 | 9480 |
| 1736544540 | 84.89 | 0.54 | 0.64 | 84.35 | 84.99 | 83.99 | 5839 |
| 1736458140 | 84.35 | 0.35 | 0.42 | 84.84 | 84.99 | 83.1 | 7105 |
| 1736371740 | 84 | -2.19 | -2.54 | 86.8 | 86.8 | 83.4 | 8078 |
| 1736285400 | 86.19 | -2.17 | -2.46 | 88.3 | 88.59 | 85.15 | 21918 |
| 1736198940 | 88.36 | 0.54 | 0.61 | 86.12 | 88.52 | 86.12 | 6111 |
| 1735939740 | 87.82 | 0.32 | 0.37 | 87.48 | 88.15 | 86.83 | 8025 |
| 1735853400 | 87.5 | 0.3 | 0.34 | 85.45 | 88.16 | 85.45 | 11690 |
| 1735594200 | 87.2 | 2.28 | 2.68 | 85.78 | 87.97 | 85.05 | 9453 |
| 1735334940 | 84.92 | 2.02 | 2.44 | 83 | 84.99 | 83 | 12906 |
| 1735248540 | 82.9 | 1.03 | 1.26 | 82.69 | 83.82 | 81.87 | 19746 |
| 1734989340 | 81.87 | 0.87 | 1.07 | 81.01 | 83.01 | 81 | 14961 |
| 1734730200 | 81 | 0.4 | 0.50 | 80.9 | 83.48 | 80.6 | 19895 |
| 1734643800 | 80.6 | -0.39 | -0.48 | 80.98 | 80.99 | 80.6 | 9856 |
| 1734557400 | 80.99 | -0.31 | -0.38 | 81.3 | 81.96 | 80.31 | 13404 |
| 1734470940 | 81.3 | -2.45 | -2.93 | 84.59 | 84.59 | 80.52 | 22658 |
| 1734384540 | 83.75 | -1.27 | -1.49 | 85.05 | 85.8 | 83.34 | 15539 |
| 1734125340 | 85.02 | 0.04 | 0.05 | 85 | 85.59 | 84.95 | 11440 |
| 1734039000 | 84.98 | -0.95 | -1.11 | 85.93 | 86.49 | 83.63 | 17940 |
| 1733952540 | 85.93 | 0.03 | 0.03 | 85.9 | 86.67 | 85 | 22159 |
| 1733866140 | 85.9 | -1.09 | -1.25 | 86.99 | 86.99 | 85.9 | 11689 |
| 1733779740 | 86.99 | -3.16 | -3.51 | 90.17 | 90.2 | 86.1 | 51779 |
| 1733520600 | 90.15 | 1.15 | 1.29 | 88.3 | 90.41 | 88.2 | 13144 |
| 1733434200 | 89 | 0.82 | 0.93 | 88.1 | 89.2 | 87.5 | 17279 |
| 1733347800 | 88.18 | -1.82 | -2.02 | 89.99 | 90 | 88.1 | 7250 |
| 1733261340 | 90 | 1.3 | 1.47 | 88.7 | 90.39 | 87.71 | 23952 |
| 1733174940 | 88.7 | -1.3 | -1.44 | 90.2 | 90.45 | 87.26 | 27172 |
| 1732915740 | 90 | 1 | 1.12 | 88.99 | 90.48 | 88.89 | 20154 |
| 1732829400 | 89 | -2.25 | -2.47 | 91.5 | 91.94 | 89 | 22018 |
| 1732743000 | 91.25 | 0.44 | 0.48 | 91 | 92.2 | 90.9 | 16354 |
| 1732656600 | 90.81 | -0.43 | -0.47 | 91.49 | 91.49 | 90.24 | 11586 |
| 1732570140 | 91.24 | 1.25 | 1.39 | 90 | 91.49 | 89.99 | 8860 |
| 1732310940 | 89.99 | -0.01 | -0.01 | 90 | 90.99 | 89.4 | 11664 |
| 1732224600 | 90 | -0.66 | -0.73 | 90.66 | 90.97 | 89.4 | 11162 |
| 1732051800 | 90.66 | 1.21 | 1.35 | 89.95 | 90.7 | 89.31 | 11173 |
| 1731965340 | 89.45 | 0.72 | 0.81 | 88.8 | 90.99 | 88.7 | 10815 |
| 1731619800 | 88.73 | -0.57 | -0.64 | 88.5 | 90.02 | 88.03 | 20815 |
| 1731533400 | 89.3 | -0.74 | -0.82 | 89.72 | 90.2 | 88.4 | 12711 |
| 1731446940 | 90.04 | -0.08 | -0.09 | 90.5 | 91.8 | 89.72 | 14291 |
| 1731360540 | 90.12 | -3.79 | -4.04 | 93.2 | 93.91 | 89.97 | 58065 |
| 1731101400 | 93.91 | -0.02 | -0.02 | 93.93 | 94.48 | 93.64 | 12360 |
| 1731014940 | 93.93 | -0.07 | -0.07 | 93.7 | 95.7 | 93.7 | 14943 |
| 1730928600 | 94 | -0.1 | -0.11 | 94.06 | 94.4 | 93.2 | 14632 |
| 1730842200 | 94.1 | 0.26 | 0.28 | 93.84 | 94.23 | 93.6 | 9798 |
