Hot Features
프리미엄
Valora Re Iii Fundo DE Investimento Imobiliario (VGIR11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.759219088937 | 9.22 | 9.36 | 9.16 | 455931 | 9.25017203 | FU |
| 4 | 0.29 | 3.22222222222 | 9 | 9.36 | 8.83 | 475920 | 9.10989017 | FU |
| 12 | -0.18 | -1.90073917635 | 9.47 | 9.54 | 8.12 | 583752 | 9.00528597 | FU |
| 26 | -0.62 | -6.25630676085 | 9.91 | 10.18 | 8.12 | 574123 | 9.40001846 | FU |
| 52 | -0.48 | -4.91299897646 | 9.77 | 10.18 | 8.12 | 477486 | 9.57833255 | FU |
| 156 | -90.75 | -90.7137145142 | 100.04 | 102 | 8.12 | 372205 | 10.69810191 | FU |
| 260 | -93.71 | -90.9805825243 | 103 | 103.99 | 8.12 | 226366 | 12.29817861 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 9.2899999 | -0.04 | -0.43 | 9.33 | 9.36 | 9.25 | 449889 |
| 1740432540 | 9.33 | 0.12 | 1.30 | 9.21 | 9.33 | 9.21 | 517707 |
| 1740173400 | 9.21 | -0.01 | -0.11 | 9.24 | 9.2899999 | 9.16 | 587764 |
| 1740087000 | 9.22 | 0.03 | 0.33 | 9.19 | 9.27 | 9.18 | 264940 |
| 1740000540 | 9.19 | -0.05 | -0.54 | 9.22 | 9.28 | 9.19 | 459353 |
| 1739914140 | 9.24 | 0.08 | 0.87 | 9.16 | 9.2899999 | 9.16 | 324085 |
| 1739827800 | 9.16 | 0.03 | 0.33 | 9.13 | 9.25 | 9.11 | 512043 |
| 1739568600 | 9.13 | 0.11 | 1.22 | 9.02 | 9.14 | 9.02 | 404790 |
| 1739482140 | 9.02 | -0.12 | -1.31 | 8.99 | 9.08 | 8.97 | 458143 |
| 1739395740 | 9.14 | 0.03 | 0.33 | 9.1 | 9.17 | 9.1 | 311087 |
| 1739309400 | 9.11 | -0.08 | -0.87 | 9.19 | 9.19 | 9.0399999 | 448843 |
| 1739222940 | 9.19 | 0.09 | 0.99 | 9.1199999 | 9.22 | 9.1 | 555183 |
| 1738963800 | 9.1 | -0.01 | -0.11 | 9.14 | 9.16 | 9.07 | 358819 |
| 1738877340 | 9.11 | 0.04 | 0.44 | 9.1 | 9.17 | 9.06 | 406313 |
| 1738790940 | 9.07 | 0.05 | 0.55 | 9.02 | 9.11 | 8.98 | 479969 |
| 1738704600 | 9.02 | 0.01 | 0.11 | 9.09 | 9.23 | 8.92 | 1061325 |
| 1738618200 | 9.01 | 0.02 | 0.22 | 8.99 | 9.06 | 8.93 | 417283 |
| 1738358940 | 8.99 | 0.1 | 1.12 | 8.94 | 9.03 | 8.9 | 489210 |
| 1738272540 | 8.89 | -0.08 | -0.89 | 8.98 | 8.98 | 8.83 | 607004 |
| 1738186200 | 8.97 | -0.03 | -0.33 | 9 | 9.03 | 8.9 | 404656 |
| 1738099740 | 9 | 0.01 | 0.11 | 8.95 | 9.15 | 8.95 | 623237 |
| 1738013340 | 8.99 | -0.03 | -0.33 | 9.02 | 9.08 | 8.92 | 525150 |
| 1737754200 | 9.02 | -0.02 | -0.22 | 9.05 | 9.1 | 8.97 | 365450 |
| 1737667740 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.14 | 9 | 400423 |
| 1737581400 | 9.1 | 0.08 | 0.89 | 9.02 | 9.14 | 8.98 | 403319 |
| 1737495000 | 9.02 | 0.01 | 0.11 | 9 | 9.13 | 9 | 694871 |
| 1737408600 | 9.01 | -0.03 | -0.33 | 9 | 9.14 | 8.92 | 740029 |
| 1737149400 | 9.0399999 | -0.13 | -1.42 | 9.13 | 9.19 | 8.77 | 719246 |
| 1737062940 | 9.17 | -0.01 | -0.11 | 9.2 | 9.27 | 9.1 | 517113 |
| 1736976540 | 9.18 | 0.01 | 0.11 | 9.15 | 9.26 | 9.01 | 749205 |
| 1736890140 | 9.17 | -0.19 | -2.03 | 9.17 | 9.31 | 9.16 | 388324 |
| 1736803740 | 9.36 | -0.06 | -0.64 | 9.49 | 9.49 | 9.36 | 343128 |
| 1736544540 | 9.42 | 0.02 | 0.21 | 9.5 | 9.5399999 | 9.35 | 493242 |
| 1736458140 | 9.4 | -0.02 | -0.21 | 9.42 | 9.53 | 9.3699999 | 609030 |
| 1736371740 | 9.42 | 0.02 | 0.21 | 9.4 | 9.46 | 9.3699999 | 325071 |
| 1736285400 | 9.4 | -0.02 | -0.21 | 9.34 | 9.46 | 9.34 | 408460 |
| 1736198940 | 9.42 | 0.09 | 0.96 | 9.33 | 9.47 | 9.32 | 477610 |
| 1735939740 | 9.33 | 0.01 | 0.11 | 9.35 | 9.4 | 9.3 | 344235 |
| 1735853400 | 9.32 | 0.03 | 0.32 | 9.35 | 9.4 | 9.25 | 406975 |
| 1735594200 | 9.2899999 | 0.13 | 1.42 | 9.2 | 9.2899999 | 9.16 | 346939 |
| 1735334940 | 9.16 | 0.11 | 1.22 | 9.05 | 9.28 | 9.05 | 790522 |
| 1735248540 | 9.05 | 0.28 | 3.19 | 8.77 | 9.05 | 8.77 | 568094 |
| 1734989340 | 8.77 | 0.29 | 3.42 | 8.41 | 8.92 | 8.35 | 799545 |
| 1734730200 | 8.48 | 0.12 | 1.44 | 8.33 | 8.68 | 8.3 | 707707 |
| 1734643800 | 8.36 | 0.06 | 0.72 | 8.28 | 8.43 | 8.1199999 | 958135 |
| 1734557400 | 8.3 | -0.23 | -2.70 | 8.5 | 8.52 | 8.14 | 1137819 |
| 1734470940 | 8.53 | -0.19 | -2.18 | 8.69 | 8.72 | 8.44 | 731632 |
| 1734384540 | 8.72 | -0.11 | -1.25 | 8.83 | 8.85 | 8.66 | 739105 |
| 1734125340 | 8.83 | 0.07 | 0.80 | 8.72 | 8.85 | 8.7 | 880986 |
| 1734039000 | 8.76 | -0.03 | -0.34 | 8.68 | 8.8 | 8.67 | 640662 |
| 1733952540 | 8.7899999 | -0.01 | -0.11 | 8.8 | 8.8699999 | 8.7 | 698951 |
| 1733866140 | 8.8 | -0.19 | -2.11 | 9 | 9.0399999 | 8.8 | 826657 |
| 1733779740 | 8.99 | -0.12 | -1.32 | 9.11 | 9.19 | 8.97 | 872112 |
| 1733520600 | 9.11 | 0.09 | 1.00 | 9.01 | 9.19 | 8.99 | 863811 |
| 1733434200 | 9.02 | -0.26 | -2.80 | 9.28 | 9.28 | 9.01 | 1138632 |
| 1733347800 | 9.28 | -0.18 | -1.90 | 9.47 | 9.5 | 9.28 | 755847 |
| 1733261340 | 9.46 | -0.04 | -0.42 | 9.5 | 9.55 | 9.45 | 563784 |
| 1733174940 | 9.5 | 0.06 | 0.64 | 9.44 | 9.61 | 9.41 | 1221622 |
| 1732915740 | 9.44 | 0.09 | 0.96 | 9.35 | 9.5 | 9.32 | 823796 |
| 1732829400 | 9.35 | -0.05 | -0.53 | 9.39 | 9.41 | 9.34 | 434836 |
| 1732743000 | 9.4 | -0.08 | -0.84 | 9.5 | 9.5 | 9.39 | 575174 |
| 1732656600 | 9.48 | 0.04 | 0.42 | 9.45 | 9.5 | 9.4 | 649003 |
