Hot Features
프리미엄
Vinci Instrumentos Financeiros Fundo DE Investimento Imobiliario (VIFI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 6.23003194888 | 6.26 | 6.77 | 6.25 | 71039 | 6.44933065 | FU |
| 4 | -0.46 | -6.46976090014 | 7.11 | 7.13 | 5.68 | 81867 | 6.47651213 | FU |
| 12 | -0.72 | -9.76933514247 | 7.37 | 7.68 | 5.68 | 37709 | 6.70343668 | FU |
| 26 | -1.29 | -16.2468513854 | 7.94 | 8.19 | 5.68 | 26354 | 7.17022511 | FU |
| 52 | -1.46 | -18.0024660912 | 8.11 | 8.7 | 5.68 | 22685 | 7.61511204 | FU |
| 156 | -0.70000011 | -9.52381087787 | 7.35000011 | 8.81 | 5.68 | 19605 | 7.6322089 | FU |
| 260 | -3.35200015 | -33.5132983376 | 10.00200015 | 10.91300016 | 5.68 | 14338 | 7.74704702 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735248540 | 6.65 | 0.2 | 3.10 | 6.5199999 | 6.66 | 6.4 | 808 |
| 1734989340 | 6.45 | 0.03 | 0.47 | 6.49 | 6.63 | 6.35 | 180329 |
| 1734730200 | 6.42 | -0.03 | -0.47 | 6.5 | 6.5 | 6.37 | 4755 |
| 1734643800 | 6.45 | 0.17 | 2.71 | 6.26 | 6.77 | 6.25 | 28032 |
| 1734557400 | 6.28 | -0.19 | -2.94 | 6.45 | 6.84 | 6.26 | 27729 |
| 1734470940 | 6.47 | 0.17 | 2.70 | 6.3 | 6.89 | 6.19 | 736892 |
| 1734384540 | 6.3 | 0.06 | 0.96 | 6.11 | 6.35 | 6 | 30567 |
| 1734125340 | 6.24 | 0.09 | 1.46 | 6.0199999 | 6.25 | 6.0199999 | 16697 |
| 1734039000 | 6.15 | -0.11 | -1.76 | 6.3 | 6.3 | 5.68 | 30075 |
| 1733952540 | 6.26 | 0.06 | 0.97 | 6.1 | 6.3 | 6.1 | 11139 |
| 1733866140 | 6.2 | -0.13 | -2.05 | 6.36 | 6.39 | 6.11 | 62442 |
| 1733779740 | 6.33 | -0.13 | -2.01 | 6.33 | 6.95 | 6.03 | 64716 |
| 1733520600 | 6.46 | -0.05 | -0.77 | 6.58 | 6.74 | 6.3 | 31712 |
| 1733434200 | 6.51 | -0.09 | -1.36 | 6.6 | 6.74 | 6.51 | 13999 |
| 1733347800 | 6.6 | 0 | 0.00 | 6.67 | 6.91 | 6.5 | 20996 |
| 1733261340 | 6.6 | -0.2 | -2.94 | 6.87 | 7.02 | 6.51 | 81490 |
| 1733174940 | 6.8 | -0.26 | -3.68 | 6.96 | 7.1 | 6.42 | 96817 |
| 1732915740 | 7.06 | 0.02 | 0.28 | 7.12 | 7.12 | 7 | 29856 |
| 1732829400 | 7.04 | -0.09 | -1.26 | 7.11 | 7.13 | 7 | 5366 |
| 1732743000 | 7.13 | 0.02 | 0.28 | 7.19 | 7.19 | 7.11 | 256 |
| 1732656600 | 7.11 | -0.04 | -0.56 | 7.23 | 7.24 | 6.8 | 187910 |
| 1732570140 | 7.15 | 0 | 0.00 | 7.23 | 7.28 | 7.09 | 7128 |
| 1732310940 | 7.15 | 0.02 | 0.28 | 7.19 | 7.19 | 7.07 | 18096 |
| 1732224600 | 7.13 | -0.04 | -0.56 | 7.19 | 7.2 | 7.05 | 3261 |
| 1732051800 | 7.17 | -0.01 | -0.14 | 7.18 | 7.28 | 7.11 | 1956 |
| 1731965340 | 7.18 | 0.08 | 1.13 | 7.1 | 7.3 | 7.07 | 7106 |
| 1731619800 | 7.1 | -0.05 | -0.70 | 7.01 | 7.19 | 7.01 | 1195 |
| 1731533400 | 7.15 | -0.07 | -0.97 | 7.16 | 7.44 | 6.79 | 28455 |
| 1731446940 | 7.22 | 0.06 | 0.84 | 7.24 | 7.47 | 7.08 | 11703 |
| 1731360540 | 7.16 | -0.04 | -0.56 | 7.4 | 7.4 | 7.05 | 10204 |
| 1731101400 | 7.2 | -0.09 | -1.23 | 7.14 | 7.3 | 7.14 | 8230 |
| 1731014940 | 7.29 | 0 | 0.00 | 7.29 | 7.46 | 7.02 | 20761 |
| 1730928600 | 7.29 | -0.01 | -0.14 | 7.15 | 7.39 | 7.02 | 21598 |
| 1730842200 | 7.3 | 0.06 | 0.83 | 7.3 | 7.47 | 7.1 | 22787 |
| 1730755800 | 7.24 | 0.04 | 0.56 | 7.28 | 7.5 | 7.01 | 22382 |
| 1730496600 | 7.2 | -0.06 | -0.83 | 7.34 | 7.49 | 7.01 | 11808 |
| 1730410200 | 7.26 | 0.01 | 0.14 | 7.37 | 7.38 | 7.17 | 27065 |
| 1730323800 | 7.25 | 0.01 | 0.14 | 7.24 | 7.38 | 7.16 | 8813 |
| 1730237340 | 7.24 | -0.04 | -0.55 | 7.25 | 7.26 | 7.1 | 7689 |
| 1730151000 | 7.28 | 0.01 | 0.14 | 7.37 | 7.37 | 7.11 | 13062 |
| 1729891800 | 7.27 | -0.03 | -0.41 | 7.2 | 7.36 | 7.2 | 2939 |
| 1729805400 | 7.3 | -0.08 | -1.08 | 7.37 | 7.37 | 7.02 | 4918 |
| 1729719000 | 7.38 | 0.01 | 0.14 | 7.37 | 7.38 | 7.21 | 4154 |
| 1729632600 | 7.37 | 0.01 | 0.14 | 7.37 | 7.37 | 7.27 | 32699 |
| 1729546140 | 7.36 | 0.03 | 0.41 | 7.37 | 7.37 | 7.26 | 15569 |
| 1729287000 | 7.33 | 0.04 | 0.55 | 7.34 | 7.47 | 7.27 | 36083 |
| 1729200540 | 7.29 | -0.05 | -0.68 | 7.32 | 7.34 | 7.21 | 1138 |
| 1729114140 | 7.34 | 0.04 | 0.55 | 7.3 | 7.34 | 7.28 | 3861 |
| 1729027740 | 7.3 | 0.01 | 0.14 | 7.3 | 7.41 | 7.22 | 18017 |
| 1728941340 | 7.29 | 0.04 | 0.55 | 7.3 | 7.3 | 7.21 | 6197 |
| 1728682200 | 7.25 | -0.15 | -2.03 | 7.25 | 7.4 | 7.17 | 15965 |
| 1728595740 | 7.4 | 0.05 | 0.68 | 7.34 | 7.4 | 7.25 | 27808 |
| 1728509400 | 7.35 | -0.01 | -0.14 | 7.36 | 7.36 | 7.33 | 10785 |
| 1728422940 | 7.36 | -0.03 | -0.41 | 7.4 | 7.4 | 7.31 | 1300 |
| 1728336600 | 7.39 | 0.1 | 1.37 | 7.39 | 7.39 | 7.31 | 3751 |
| 1728077400 | 7.29 | -0.1 | -1.35 | 7.47 | 7.47 | 7.29 | 7731 |
| 1727991000 | 7.39 | 0.04 | 0.54 | 7.37 | 7.68 | 7.35 | 3698 |
| 1727904540 | 7.35 | -0.09 | -1.21 | 7.45 | 7.59 | 7.33 | 28859 |
| 1727818200 | 7.44 | -0.24 | -3.13 | 7.61 | 7.61 | 7.39 | 25088 |
| 1727731800 | 7.68 | 0.04 | 0.52 | 7.7 | 7.7 | 7.56 | 13130 |
| 1727472600 | 7.64 | 0 | 0.00 | 7.63 | 7.81 | 7.58 | 20173 |
