Hot Features
프리미엄
Vinci Offices Fundo DE Investimento Imobiliario (VINO11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 3.80549682875 | 4.73 | 5 | 4.66 | 89647 | 4.85475752 | FU |
| 4 | 0.38 | 8.3885209713 | 4.53 | 5 | 4.45 | 119962 | 4.64081425 | FU |
| 12 | 0.38 | 8.3885209713 | 4.53 | 5.04 | 4.4 | 118510 | 4.65532186 | FU |
| 26 | -0.99 | -16.7796610169 | 5.9 | 5.93 | 4.4 | 149337 | 4.90303798 | FU |
| 52 | -2.6 | -34.620505992 | 7.51 | 8.22 | 4.4 | 142904 | 5.91347834 | FU |
| 156 | 3.97722201 | 426.384633068 | 0.93277799 | 8.22 | 0.71600001 | 88989 | 4.06587867 | FU |
| 260 | 3.61112001 | 278.017987636 | 1.29887999 | 8.22 | 0.71600001 | 69642 | 3.37482825 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 4.89 | -0.05 | -1.01 | 4.88 | 5 | 4.85 | 108076 |
| 1741382940 | 4.94 | 0.12 | 2.49 | 4.86 | 4.96 | 4.82 | 85775 |
| 1741296540 | 4.82 | 0.07 | 1.47 | 4.8 | 4.85 | 4.73 | 87667 |
| 1741210140 | 4.75 | -0.03 | -0.63 | 4.73 | 4.78 | 4.66 | 77068 |
| 1740778200 | 4.78 | 0.05 | 1.06 | 4.73 | 4.8 | 4.71 | 144493 |
| 1740691740 | 4.73 | 0.1 | 2.16 | 4.67 | 4.74 | 4.58 | 100724 |
| 1740605400 | 4.63 | 0.04 | 0.87 | 4.59 | 4.69 | 4.58 | 123155 |
| 1740519000 | 4.59 | 0.04 | 0.88 | 4.53 | 4.63 | 4.5199999 | 117319 |
| 1740432540 | 4.55 | -0.04 | -0.87 | 4.61 | 4.63 | 4.51 | 107971 |
| 1740173400 | 4.59 | 0.06 | 1.32 | 4.55 | 4.6 | 4.54 | 112572 |
| 1740087000 | 4.53 | -0.03 | -0.66 | 4.6 | 4.6 | 4.51 | 104500 |
| 1740000540 | 4.5599999 | -0.01 | -0.22 | 4.59 | 4.62 | 4.55 | 91099 |
| 1739914140 | 4.57 | 0.02 | 0.44 | 4.6 | 4.64 | 4.54 | 138061 |
| 1739827800 | 4.55 | 0.02 | 0.44 | 4.6 | 4.66 | 4.53 | 143453 |
| 1739568600 | 4.53 | 0.04 | 0.89 | 4.54 | 4.59 | 4.5 | 107256 |
| 1739482140 | 4.49 | -0.06 | -1.32 | 4.55 | 4.68 | 4.45 | 228460 |
| 1739395740 | 4.55 | -0.19 | -4.01 | 4.66 | 4.74 | 4.53 | 120231 |
| 1739309400 | 4.74 | 0.2 | 4.41 | 4.53 | 4.74 | 4.5 | 161444 |
| 1739222940 | 4.54 | 0.14 | 3.18 | 4.46 | 4.54 | 4.43 | 120112 |
| 1738963800 | 4.4 | -0.27 | -5.78 | 4.67 | 4.75 | 4.4 | 205977 |
| 1738877340 | 4.67 | 0.05 | 1.08 | 4.6 | 4.7699999 | 4.6 | 113408 |
| 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 | -0.02 | -0.43 | 4.66 | 4.76 | 4.66 | 70860 |
| 1737581400 | 4.68 | -0.03 | -0.64 | 4.75 | 4.8 | 4.67 | 80612 |
| 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 |
