Hot Features
프리미엄
Vectis Juros Real Fundo DE Investimento Imobiliario - FII (VCJR11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.81 | -2.4207569881 | 74.77 | 75.63 | 71.24 | 31273 | 73.84856611 | FU |
| 4 | 5.98 | 8.92803822036 | 66.98 | 77.29 | 66.83 | 28637 | 73.4004894 | FU |
| 12 | -10.12 | -12.1810303322 | 83.08 | 87.8 | 66.5 | 35154 | 77.22767034 | FU |
| 26 | -17.84 | -19.6475770925 | 90.8 | 93.49 | 66.5 | 26778 | 82.78941524 | FU |
| 52 | -20.6 | -22.0179563916 | 93.56 | 96.97 | 66.5 | 26957 | 87.93886021 | FU |
| 156 | -26.95 | -26.9742768492 | 99.91 | 101.5 | 66.5 | 21175 | 90.05296981 | FU |
| 260 | -29.57 | -28.8403394129 | 102.53 | 114.99 | 66.5 | 15795 | 91.83368766 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 72.96 | -1.92 | -2.56 | 74.68 | 74.68 | 72.49 | 43742 |
| 1737062940 | 74.88 | -0.1 | -0.13 | 75.5 | 75.63 | 74 | 20090 |
| 1736976540 | 74.98 | 2.03 | 2.78 | 73.25 | 75.63 | 72.51 | 58617 |
| 1736890140 | 72.95 | -0.26 | -0.36 | 73.21 | 73.7 | 71.52 | 22390 |
| 1736803740 | 73.21 | 0.77 | 1.06 | 72.17 | 73.5 | 72.01 | 14188 |
| 1736544540 | 72.44 | -2.33 | -3.12 | 74.77 | 74.79 | 71.24 | 41080 |
| 1736458140 | 74.77 | 0.27 | 0.36 | 75 | 75.37 | 73.33 | 26313 |
| 1736371740 | 74.5 | -1.02 | -1.35 | 75.76 | 76.05 | 73.31 | 13146 |
| 1736285400 | 75.52 | 0.06 | 0.08 | 75.99 | 76.03 | 75.06 | 19268 |
| 1736198940 | 75.46 | 0.43 | 0.57 | 75.06 | 75.9 | 74.88 | 13807 |
| 1735939740 | 75.03 | -0.8 | -1.05 | 75.83 | 76.38 | 75.03 | 20518 |
| 1735853400 | 75.83 | -0.69 | -0.90 | 75 | 76.37 | 74 | 17483 |
| 1735594200 | 76.52 | 0.64 | 0.84 | 76.33 | 77.29 | 75.97 | 15400 |
| 1735334940 | 75.88 | 1.5 | 2.02 | 75.16 | 76.65 | 74 | 31097 |
| 1735248540 | 74.38 | 2.58 | 3.59 | 71.8 | 75.22 | 71.8 | 28692 |
| 1734989340 | 71.8 | 4.47 | 6.64 | 67.87 | 71.8 | 67.67 | 63942 |
| 1734730200 | 67.33 | 0.34 | 0.51 | 66.98 | 68 | 66.83 | 52162 |
| 1734643800 | 66.989999 | -1.01 | -1.49 | 67.88 | 67.88 | 66.5 | 43266 |
| 1734557400 | 68 | -0.55 | -0.80 | 68.55 | 68.55 | 67.5 | 35544 |
| 1734470940 | 68.55 | -1.72 | -2.45 | 70.27 | 70.27 | 68.01 | 39132 |
| 1734384540 | 70.27 | -0.79 | -1.11 | 71.06 | 71.06 | 69.52 | 36364 |
| 1734125340 | 71.06 | 0.57 | 0.81 | 70.5 | 71.37 | 69.7 | 55439 |
| 1734039000 | 70.49 | -0.16 | -0.23 | 70.44 | 70.95 | 69.21 | 47510 |
| 1733952540 | 70.65 | -0.66 | -0.93 | 71.31 | 72.26 | 70.47 | 41132 |
| 1733866140 | 71.31 | -0.55 | -0.77 | 71.86 | 72.47 | 71.05 | 41963 |
| 1733779740 | 71.86 | -2.05 | -2.77 | 73.91 | 74.67 | 71.24 | 106007 |
| 1733520600 | 73.91 | -0.91 | -1.22 | 74.82 | 75.89 | 73.45 | 81605 |
| 1733434200 | 74.82 | -2.18 | -2.83 | 76 | 76.99 | 73.6 | 56287 |
| 1733347800 | 77 | -1.9 | -2.41 | 79.16 | 79.17 | 75.7 | 47083 |
| 1733261340 | 78.9 | -1.73 | -2.15 | 80.59 | 81.93 | 78.16 | 51633 |
| 1733174940 | 80.63 | -1.37 | -1.67 | 81.6 | 81.6 | 79.86 | 39664 |
| 1732915740 | 82 | 0.75 | 0.92 | 81.25 | 82.48 | 80.7 | 33815 |
| 1732829400 | 81.25 | -1.79 | -2.16 | 83.04 | 83.54 | 80.09 | 61465 |
| 1732743000 | 83.04 | -0.02 | -0.02 | 83 | 84.72 | 82.91 | 46122 |
| 1732656600 | 83.06 | -0.45 | -0.54 | 83.35 | 83.88 | 83.05 | 19964 |
| 1732570140 | 83.51 | 0.38 | 0.46 | 83 | 83.89 | 82.91 | 27819 |
| 1732310940 | 83.13 | 0.15 | 0.18 | 82.98 | 83.15 | 82.56 | 15186 |
| 1732224600 | 82.98 | -0.52 | -0.62 | 83.5 | 84.26 | 82.36 | 26240 |
| 1732051800 | 83.5 | -0.48 | -0.57 | 83.96 | 84.25 | 83.05 | 14674 |
| 1731965340 | 83.98 | 0.07 | 0.08 | 83.6 | 84.31 | 83.6 | 15682 |
| 1731619800 | 83.91 | -1.09 | -1.28 | 83.81 | 84.94 | 83.1 | 31181 |
| 1731533400 | 85 | 0 | 0.00 | 84.6 | 85 | 83.66 | 32125 |
| 1731446940 | 85 | -1.14 | -1.32 | 85.94 | 85.94 | 83.11 | 35546 |
| 1731360540 | 86.14 | -1.16 | -1.33 | 87.3 | 87.3 | 85.05 | 17783 |
| 1731101400 | 87.3 | 0.8 | 0.92 | 86.5 | 87.8 | 86.5 | 24930 |
| 1731014940 | 86.5 | 0.02 | 0.02 | 86.48 | 86.99 | 86.34 | 12585 |
| 1730928600 | 86.48 | -0.09 | -0.10 | 86.57 | 86.9 | 86.22 | 15856 |
| 1730842200 | 86.57 | 0.65 | 0.76 | 84.8 | 86.91 | 84.8 | 50454 |
| 1730755800 | 85.92 | 1.32 | 1.56 | 84.61 | 86.89 | 84.06 | 34610 |
| 1730496600 | 84.6 | 0.55 | 0.65 | 82.25 | 85.56 | 82.25 | 58613 |
| 1730410200 | 84.05 | -0.49 | -0.58 | 85.01 | 85.01 | 83.1 | 29189 |
| 1730323800 | 84.54 | -0.16 | -0.19 | 83.5 | 85.91 | 83.5 | 24805 |
| 1730237340 | 84.7 | -0.48 | -0.56 | 85.18 | 85.18 | 83.7 | 20876 |
| 1730151000 | 85.18 | 1.23 | 1.47 | 83.95 | 85.39 | 83.21 | 41679 |
| 1729891800 | 83.95 | 0.9 | 1.08 | 83.08 | 84.74 | 83.07 | 26290 |
| 1729805400 | 83.05 | -0.94 | -1.12 | 83.3 | 83.95 | 82.6 | 35905 |
| 1729719000 | 83.99 | -1.31 | -1.54 | 85.02 | 85.43 | 83 | 34129 |
| 1729632600 | 85.3 | -0.49 | -0.57 | 85.86 | 86.38 | 84.51 | 23250 |
| 1729546140 | 85.79 | -2.38 | -2.70 | 88.18 | 88.18 | 85.69 | 32348 |
| 1729287000 | 88.17 | -0.69 | -0.78 | 87.43 | 88.89 | 87.15 | 26499 |
