Hot Features
프리미엄
Vinci Offices Fundo DE Investimento Imobiliario (VINO11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.83224400871 | 4.59 | 4.8 | 4.56 | 87008 | 4.66796157 | FU |
| 4 | 0.03 | 0.639658848614 | 4.69 | 4.86 | 4.51 | 98972 | 4.68077308 | FU |
| 12 | -0.23 | -4.64646464646 | 4.95 | 5.19 | 4.4 | 141420 | 4.76999292 | FU |
| 26 | -1.41 | -23.0016313214 | 6.13 | 6.17 | 4.4 | 152326 | 5.15436377 | FU |
| 52 | -2.93 | -38.3006535948 | 7.65 | 8.22 | 4.4 | 146915 | 6.16945457 | FU |
| 156 | 3.739728 | 381.499012519 | 0.980272 | 8.22 | 0.71600001 | 86777 | 3.99330062 | FU |
| 260 | 3.360503 | 247.187231748 | 1.359497 | 8.22 | 0.71600001 | 68553 | 3.30074386 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738790940 | 4.62 | 0.02 | 0.43 | 4.6 | 4.66 | 4.57 | 76819 |
| 1738704600 | 4.6 | -0.05 | -1.08 | 4.7 | 4.7 | 4.5599999 | 94363 |
| 1738618200 | 4.65 | -0.1 | -2.11 | 4.69 | 4.69 | 4.62 | 87062 |
| 1738358940 | 4.75 | 0.04 | 0.85 | 4.71 | 4.8 | 4.67 | 105723 |
| 1738272540 | 4.71 | 0.12 | 2.61 | 4.59 | 4.75 | 4.59 | 71074 |
| 1738186200 | 4.59 | -0.01 | -0.22 | 4.61 | 4.66 | 4.5599999 | 95141 |
| 1738099740 | 4.6 | -0.07 | -1.50 | 4.71 | 4.73 | 4.6 | 77877 |
| 1738013340 | 4.67 | -0.07 | -1.48 | 4.74 | 4.7699999 | 4.65 | 86263 |
| 1737754200 | 4.74 | 0.08 | 1.72 | 4.67 | 4.8 | 4.67 | 75913 |
| 1737667740 | 4.66 | -0.05 | -1.06 | 4.66 | 4.76 | 4.66 | 70860 |
| 1737581400 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1737495000 | 4.71 | -0.01 | -0.21 | 4.73 | 4.83 | 4.67 | 118029 |
| 1737408600 | 4.72 | -0.05 | -1.05 | 4.73 | 4.83 | 4.7 | 100254 |
| 1737149400 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.84 | 4.66 | 117824 |
| 1737062940 | 4.75 | -0.11 | -2.26 | 4.8 | 4.86 | 4.63 | 143529 |
| 1736976540 | 4.86 | 0.32 | 7.05 | 4.59 | 4.86 | 4.5599999 | 189044 |
| 1736890140 | 4.54 | 0.02 | 0.44 | 4.57 | 4.58 | 4.5199999 | 97890 |
| 1736803740 | 4.5199999 | -0.07 | -1.53 | 4.64 | 4.66 | 4.51 | 92418 |
| 1736544540 | 4.59 | -0.02 | -0.43 | 4.61 | 4.65 | 4.51 | 95157 |
| 1736458140 | 4.61 | -0.05 | -1.07 | 4.69 | 4.7699999 | 4.6 | 85224 |
| 1736371740 | 4.66 | -0.06 | -1.27 | 4.7699999 | 4.86 | 4.66 | 100124 |
| 1736285400 | 4.72 | 0.12 | 2.61 | 4.64 | 4.85 | 4.61 | 91950 |
| 1736198940 | 4.6 | 0.05 | 1.10 | 4.6 | 4.66 | 4.5199999 | 117540 |
| 1735939740 | 4.55 | -0.28 | -5.80 | 4.88 | 4.91 | 4.55 | 241536 |
| 1735853400 | 4.83 | -0.16 | -3.21 | 4.99 | 4.99 | 4.72 | 137438 |
| 1735594200 | 4.99 | 0 | 0.00 | 5 | 5.04 | 4.92 | 107627 |
| 1735334940 | 4.99 | 0.06 | 1.22 | 4.98 | 4.99 | 4.9 | 87521 |
| 1735248540 | 4.93 | -0.02 | -0.40 | 4.98 | 5.01 | 4.82 | 115853 |
| 1734989340 | 4.95 | 0.21 | 4.43 | 4.79 | 4.95 | 4.68 | 130701 |
| 1734730200 | 4.74 | 0.24 | 5.33 | 4.49 | 4.75 | 4.42 | 127020 |
| 1734643800 | 4.5 | 0.06 | 1.35 | 4.44 | 4.58 | 4.44 | 117900 |
| 1734557400 | 4.44 | -0.06 | -1.33 | 4.5199999 | 4.62 | 4.42 | 136309 |
| 1734470940 | 4.5 | -0.01 | -0.22 | 4.53 | 4.64 | 4.4 | 328149 |
| 1734384540 | 4.51 | -0.04 | -0.88 | 4.6 | 4.68 | 4.5 | 167288 |
| 1734125340 | 4.55 | -0.07 | -1.52 | 4.62 | 4.66 | 4.54 | 232269 |
| 1734039000 | 4.62 | -0.16 | -3.35 | 4.78 | 4.84 | 4.6 | 212069 |
| 1733952540 | 4.78 | 0.04 | 0.84 | 4.7699999 | 4.9 | 4.66 | 149228 |
| 1733866140 | 4.74 | 0.04 | 0.85 | 4.75 | 4.8 | 4.67 | 166016 |
| 1733779740 | 4.7 | -0.2 | -4.08 | 4.93 | 4.97 | 4.7 | 231078 |
| 1733520600 | 4.9 | 0.13 | 2.73 | 4.79 | 4.95 | 4.74 | 196807 |
| 1733434200 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.85 | 4.75 | 179645 |
| 1733347800 | 4.84 | 0.04 | 0.83 | 4.85 | 4.89 | 4.79 | 155914 |
| 1733261340 | 4.8 | -0.14 | -2.83 | 4.94 | 4.94 | 4.73 | 333272 |
| 1733174940 | 4.94 | -0.06 | -1.20 | 5 | 5.05 | 4.86 | 211476 |
| 1732915740 | 5 | -0.03 | -0.60 | 5.03 | 5.07 | 4.96 | 176006 |
| 1732829400 | 5.03 | -0.09 | -1.76 | 5.12 | 5.12 | 5.01 | 123941 |
| 1732743000 | 5.12 | -0.05 | -0.97 | 5.18 | 5.18 | 5.12 | 108067 |
| 1732656600 | 5.17 | 0.07 | 1.37 | 5.08 | 5.19 | 5.04 | 132779 |
| 1732570140 | 5.1 | 0.09 | 1.80 | 5.01 | 5.1 | 4.99 | 165750 |
| 1732310940 | 5.01 | -0.03 | -0.60 | 5.04 | 5.07 | 4.96 | 118363 |
| 1732224600 | 5.04 | 0.04 | 0.80 | 4.95 | 5.05 | 4.95 | 183119 |
| 1732051800 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.92 | 128138 |
| 1731965340 | 4.96 | 0.03 | 0.61 | 4.95 | 4.96 | 4.9 | 192734 |
| 1731619800 | 4.93 | -0.01 | -0.20 | 4.95 | 4.95 | 4.9 | 211195 |
| 1731533400 | 4.94 | 0 | 0.00 | 4.95 | 4.96 | 4.91 | 145336 |
| 1731446940 | 4.94 | -0.05 | -1.00 | 5 | 5 | 4.92 | 160322 |
| 1731360540 | 4.99 | -0.02 | -0.40 | 5.05 | 5.05 | 4.95 | 118623 |
| 1731101400 | 5.01 | 0.05 | 1.01 | 4.96 | 5.05 | 4.9 | 172947 |
| 1731014940 | 4.96 | 0.03 | 0.61 | 4.95 | 4.99 | 4.93 | 127389 |
| 1730928600 | 4.93 | 0 | 0.00 | 4.95 | 4.95 | 4.9 | 105329 |
