Hot Features
프리미엄
Valora Hedge Fund Fundo DE Investimento Imobiliario - FII (VGHF11)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.439882697947 | 6.82 | 7.24 | 6.51 | 682918 | 6.88042553 | FU |
| 4 | -1.03 | -13.0710659898 | 7.88 | 7.99 | 6.51 | 637612 | 7.24856596 | FU |
| 12 | -1.74 | -20.2561117579 | 8.59 | 8.59 | 6.51 | 551622 | 7.6122347 | FU |
| 26 | -1.99 | -22.5113122172 | 8.84 | 9.02 | 6.51 | 474414 | 8.17950455 | FU |
| 52 | -2.47 | -26.5021459227 | 9.32 | 9.8 | 6.51 | 502050 | 8.70381883 | FU |
| 156 | -3.05 | -30.8080808081 | 9.9 | 10.69 | 6.51 | 368477 | 9.1970746 | FU |
| 260 | -3.14 | -31.4314314314 | 9.99 | 11 | 6.51 | 307895 | 9.22872623 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.86 | 0.25 | 3.78 | 6.65 | 6.94 | 6.65 | 579980 |
| 1734643800 | 6.61 | -0.2 | -2.94 | 6.81 | 6.9 | 6.51 | 849292 |
| 1734557400 | 6.81 | -0.07 | -1.02 | 6.88 | 6.96 | 6.8 | 474980 |
| 1734470940 | 6.88 | -0.17 | -2.41 | 7.05 | 7.09 | 6.83 | 583393 |
| 1734384540 | 7.05 | -0.01 | -0.14 | 7.06 | 7.24 | 6.92 | 723570 |
| 1734125340 | 7.06 | 0.24 | 3.52 | 6.82 | 7.08 | 6.82 | 783353 |
| 1734039000 | 6.82 | -0.15 | -2.15 | 6.97 | 6.97 | 6.8 | 630530 |
| 1733952540 | 6.97 | 0.01 | 0.14 | 6.98 | 7.05 | 6.85 | 921291 |
| 1733866140 | 6.96 | -0.11 | -1.56 | 7.08 | 7.14 | 6.95 | 617934 |
| 1733779740 | 7.07 | -0.13 | -1.81 | 7.25 | 7.29 | 7 | 734259 |
| 1733520600 | 7.2 | 0 | 0.00 | 7.28 | 7.47 | 7.2 | 759098 |
| 1733434200 | 7.2 | -0.11 | -1.50 | 7.31 | 7.35 | 7.12 | 881732 |
| 1733347800 | 7.31 | -0.28 | -3.69 | 7.59 | 7.64 | 7.31 | 693285 |
| 1733261340 | 7.59 | -0.02 | -0.26 | 7.65 | 7.77 | 7.55 | 952079 |
| 1733174940 | 7.61 | -0.22 | -2.81 | 7.7 | 7.72 | 7.6 | 571337 |
| 1732915740 | 7.83 | 0.01 | 0.13 | 7.85 | 7.88 | 7.8 | 601570 |
| 1732829400 | 7.82 | -0.06 | -0.76 | 7.9 | 7.92 | 7.74 | 458640 |
| 1732743000 | 7.88 | -0.04 | -0.51 | 7.92 | 7.99 | 7.88 | 351546 |
| 1732656600 | 7.92 | 0.02 | 0.25 | 7.93 | 7.97 | 7.9 | 326580 |
| 1732570140 | 7.9 | 0 | 0.00 | 7.88 | 7.9 | 7.8 | 482023 |
| 1732310940 | 7.9 | 0.02 | 0.25 | 7.88 | 7.93 | 7.85 | 355750 |
| 1732224600 | 7.88 | 0.06 | 0.77 | 7.83 | 7.88 | 7.82 | 353098 |
| 1732051800 | 7.82 | 0.02 | 0.26 | 7.82 | 7.87 | 7.8 | 342819 |
| 1731965340 | 7.8 | 0.01 | 0.13 | 7.82 | 7.82 | 7.75 | 424156 |
| 1731619800 | 7.79 | -0.04 | -0.51 | 7.83 | 7.85 | 7.78 | 338413 |
| 1731533400 | 7.83 | 0.02 | 0.26 | 7.81 | 7.85 | 7.78 | 443166 |
| 1731446940 | 7.81 | 0.01 | 0.13 | 7.8 | 7.88 | 7.8 | 514904 |
| 1731360540 | 7.8 | -0.04 | -0.51 | 7.86 | 7.89 | 7.8 | 469217 |
| 1731101400 | 7.84 | -0.02 | -0.25 | 7.9 | 7.97 | 7.84 | 440161 |
| 1731014940 | 7.86 | 0.04 | 0.51 | 7.85 | 8 | 7.83 | 355573 |
| 1730928600 | 7.82 | -0.01 | -0.13 | 7.87 | 7.89 | 7.78 | 334149 |
| 1730842200 | 7.83 | -0.01 | -0.13 | 7.86 | 7.93 | 7.81 | 451268 |
| 1730755800 | 7.84 | 0.08 | 1.03 | 7.78 | 7.94 | 7.76 | 1147683 |
| 1730496600 | 7.76 | -0.09 | -1.15 | 7.7 | 7.77 | 7.67 | 513614 |
| 1730410200 | 7.85 | 0.07 | 0.90 | 7.8 | 7.89 | 7.76 | 416512 |
| 1730323800 | 7.78 | -0.02 | -0.26 | 7.78 | 7.83 | 7.73 | 330362 |
| 1730237340 | 7.8 | 0.18 | 2.36 | 7.64 | 7.8 | 7.62 | 417148 |
| 1730151000 | 7.62 | 0.03 | 0.40 | 7.56 | 7.65 | 7.55 | 465004 |
| 1729891800 | 7.59 | 0.01 | 0.13 | 7.56 | 7.6 | 7.54 | 318010 |
| 1729805400 | 7.58 | -0.07 | -0.92 | 7.64 | 7.65 | 7.52 | 392221 |
| 1729719000 | 7.65 | -0.04 | -0.52 | 7.68 | 7.71 | 7.61 | 477825 |
| 1729632600 | 7.69 | -0.06 | -0.77 | 7.75 | 7.77 | 7.68 | 363298 |
| 1729546140 | 7.75 | -0.01 | -0.13 | 7.77 | 7.82 | 7.72 | 440074 |
| 1729287000 | 7.76 | 0.02 | 0.26 | 7.76 | 7.78 | 7.7 | 336454 |
| 1729200540 | 7.74 | 0.03 | 0.39 | 7.71 | 7.76 | 7.7 | 352211 |
| 1729114140 | 7.71 | 0 | 0.00 | 7.7 | 7.76 | 7.68 | 463864 |
| 1729027740 | 7.71 | 0.02 | 0.26 | 7.69 | 7.74 | 7.68 | 427858 |
| 1728941340 | 7.69 | -0.01 | -0.13 | 7.68 | 7.73 | 7.66 | 557165 |
| 1728682200 | 7.7 | -0.05 | -0.65 | 7.75 | 7.78 | 7.68 | 534975 |
| 1728595740 | 7.75 | -0.1 | -1.27 | 7.85 | 7.89 | 7.73 | 511333 |
| 1728509400 | 7.85 | -0.08 | -1.01 | 7.93 | 7.95 | 7.81 | 479490 |
| 1728422940 | 7.93 | -0.02 | -0.25 | 7.96 | 8 | 7.91 | 436715 |
| 1728336600 | 7.95 | 0.05 | 0.63 | 7.91 | 7.97 | 7.91 | 559268 |
| 1728077400 | 7.9 | 0.01 | 0.13 | 7.9 | 7.95 | 7.87 | 601633 |
| 1727991000 | 7.89 | -0.01 | -0.13 | 7.93 | 7.97 | 7.87 | 773968 |
| 1727904540 | 7.9 | -0.33 | -4.01 | 8.2 | 8.23 | 7.85 | 1673657 |
| 1727818200 | 8.23 | -0.23 | -2.72 | 8.4 | 8.43 | 8.2 | 741094 |
| 1727731800 | 8.46 | -0.06 | -0.70 | 8.59 | 8.59 | 8.41 | 507376 |
| 1727472600 | 8.52 | 0.01 | 0.12 | 8.59 | 8.59 | 8.49 | 536090 |
| 1727386140 | 8.51 | -0.04 | -0.47 | 8.6 | 8.6 | 8.5 | 399529 |
| 1727299740 | 8.55 | 0.03 | 0.35 | 8.5399999 | 8.64 | 8.52 | 375381 |
| 1727213400 | 8.52 | -0.05 | -0.58 | 8.58 | 8.65 | 8.5 | 469798 |
| 1727127000 | 8.57 | -0.13 | -1.49 | 8.7 | 8.77 | 8.55 | 739218 |
