Hot Features
프리미엄
Votorantim Securities Master Fundo Investimento Imobiliario FII (VOTS11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.49 | 6.57490115683 | 68.29 | 74 | 67.62 | 21 | 73.64009346 | FU |
| 4 | -2.91 | -3.84462940943 | 75.69 | 75.8 | 65.1 | 46 | 71.62406098 | FU |
| 12 | -5.57 | -7.10912571793 | 78.35 | 79.45 | 65.1 | 44 | 74.31860938 | FU |
| 26 | -6.82 | -8.56783919598 | 79.6 | 90.07 | 65.1 | 52 | 78.38036798 | FU |
| 52 | -6.73 | -8.46434410766 | 79.51 | 90.07 | 65.1 | 96 | 80.8455332 | FU |
| 156 | -11.21 | -13.3468270032 | 83.99 | 97 | 65.1 | 86 | 83.64793108 | FU |
| 260 | -13.11 | -15.2637093957 | 85.89 | 98.9 | 65.1 | 137 | 85.77399516 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733866140 | 72.78 | -1.18 | -1.60 | 72.78 | 72.78 | 72.78 | 2 |
| 1733779740 | 73.96 | 0.22 | 0.30 | 70.85 | 73.96 | 69.81 | 14 |
| 1733520600 | 73.74 | 0.28 | 0.38 | 74 | 74 | 69.72 | 59 |
| 1733434200 | 73.46 | 0.17 | 0.23 | 72.51 | 73.8 | 67.62 | 15 |
| 1733347800 | 73.29 | 5.68 | 8.40 | 68.29 | 73.29 | 67.63 | 17 |
| 1733261340 | 67.61 | -7.33 | -9.78 | 70.14 | 75.45 | 65.099999 | 262 |
| 1733174940 | 74.94 | 1.75 | 2.39 | 72.91 | 74.94 | 70.4 | 20 |
| 1732915740 | 73.19 | -0.16 | -0.22 | 73.19 | 73.19 | 73.19 | 2 |
| 1732829400 | 73.35 | -0.23 | -0.31 | 73.49 | 73.49 | 73.35 | 2 |
| 1732743000 | 73.58 | -0.51 | -0.69 | 70.39 | 73.58 | 70.39 | 4 |
| 1732656600 | 74.09 | 3.9 | 5.56 | 72 | 74.14 | 70.04 | 9 |
| 1732570140 | 70.19 | -5.14 | -6.82 | 72.37 | 73.98 | 69.3 | 157 |
| 1732310940 | 75.33 | -0.45 | -0.59 | 75.78 | 75.8 | 70.12 | 242 |
| 1732224600 | 75.78 | 0.1 | 0.13 | 75.79 | 75.79 | 75.78 | 6 |
| 1732051800 | 75.68 | 0.03 | 0.04 | 75.68 | 75.68 | 75.68 | 2 |
| 1731965340 | 75.65 | -0.03 | -0.04 | 75.67 | 75.67 | 75.65 | 3 |
| 1731619800 | 75.68 | -0.01 | -0.01 | 75.68 | 75.68 | 75.68 | 3 |
| 1731533400 | 75.69 | -0.01 | -0.01 | 75.69 | 75.69 | 75.69 | 1 |
| 1731446940 | 75.7 | -0.01 | -0.01 | 70.03 | 75.7 | 70.03 | 28 |
| 1731360540 | 75.71 | -0.05 | -0.07 | 73.01 | 75.74 | 73.01 | 6 |
| 1731101400 | 75.76 | 0.94 | 1.26 | 71.45 | 75.77 | 71.45 | 7 |
| 1731014940 | 74.82 | 0 | 0.00 | 72.81 | 74.82 | 70.48 | 66 |
| 1730928600 | 74.82 | 2.12 | 2.92 | 72 | 74.86 | 68.04 | 27 |
| 1730842200 | 72.7 | -0.01 | -0.01 | 72.7 | 72.7 | 71.4 | 14 |
| 1730755800 | 72.71 | 2.06 | 2.92 | 69.98 | 72.81 | 69.53 | 26 |
| 1730496600 | 70.65 | -1.15 | -1.60 | 75.93 | 75.93 | 70.65 | 19 |
| 1730410200 | 71.8 | -2.93 | -3.92 | 73.72 | 73.72 | 71.8 | 5 |
| 1730323800 | 74.73 | 0.6 | 0.81 | 74.73 | 74.73 | 74.73 | 1 |
| 1730237340 | 74.13 | -0.05 | -0.07 | 71.9 | 74.26 | 71.5 | 192 |
| 1730151000 | 74.18 | 1.44 | 1.98 | 71.28 | 74.24 | 71.28 | 22 |
| 1729891800 | 72.74 | -1.8 | -2.41 | 72.47 | 72.75 | 72.47 | 5 |
| 1729805400 | 74.54 | -0.2 | -0.27 | 73.24 | 74.54 | 72.43 | 29 |
| 1729719000 | 74.74 | 0 | 0.00 | 74.75 | 74.75 | 73.92 | 34 |
| 1729632600 | 74.74 | -0.05 | -0.07 | 74.79 | 74.97 | 74 | 18 |
| 1729546140 | 74.79 | 0.22 | 0.30 | 73.14 | 74.98 | 73.14 | 22 |
| 1729287000 | 74.57 | -1.18 | -1.56 | 73.65 | 74.99 | 72.16 | 39 |
| 1729200540 | 75.75 | -0.13 | -0.17 | 74.36 | 75.89 | 72.14 | 63 |
| 1729114140 | 75.88 | 0.48 | 0.64 | 73.65 | 75.88 | 73.65 | 2 |
| 1729027740 | 75.4 | 1.33 | 1.80 | 74.53 | 75.88 | 74.5 | 146 |
| 1728941340 | 74.07 | -0.05 | -0.07 | 74.1 | 74.83 | 72.12 | 31 |
| 1728682200 | 74.12 | -1.55 | -2.05 | 75.1 | 75.1 | 74.12 | 6 |
| 1728595740 | 75.67 | 0.63 | 0.84 | 71.01 | 75.67 | 71 | 26 |
| 1728509400 | 75.04 | 0.13 | 0.17 | 75.06 | 76 | 73.83 | 33 |
| 1728422940 | 74.91 | 0.91 | 1.23 | 72.82 | 75.02 | 72.82 | 54 |
| 1728336600 | 74 | -3.47 | -4.48 | 77.3 | 77.3 | 72.07 | 176 |
| 1728077400 | 77.47 | -0.02 | -0.03 | 73.51 | 77.47 | 73.51 | 52 |
| 1727991000 | 77.49 | 0.82 | 1.07 | 73.51 | 77.49 | 73.4 | 41 |
| 1727904540 | 76.67 | -0.14 | -0.18 | 76.81 | 76.81 | 72.91 | 48 |
| 1727818200 | 76.81 | -0.69 | -0.89 | 76.82 | 76.82 | 73.27 | 30 |
| 1727731800 | 77.5 | -0.5 | -0.64 | 77.5 | 79 | 77.5 | 49 |
| 1727472600 | 78 | 2.36 | 3.12 | 75.64 | 78 | 75.28 | 79 |
| 1727386140 | 75.64 | -1.84 | -2.37 | 76.03 | 77.04 | 74.16 | 58 |
| 1727299740 | 77.48 | 0 | 0.00 | 77.49 | 77.49 | 77.45 | 26 |
| 1727213400 | 77.48 | -0.91 | -1.16 | 77.48 | 77.48 | 76.03 | 21 |
| 1727127000 | 78.39 | -0.06 | -0.08 | 78.44 | 78.44 | 76.02 | 53 |
| 1726867800 | 78.45 | 1.46 | 1.90 | 77.91 | 78.45 | 77.91 | 20 |
| 1726781400 | 76.99 | -2.45 | -3.08 | 77.26 | 78.02 | 76.99 | 134 |
| 1726695000 | 79.44 | 2.44 | 3.17 | 78.35 | 79.45 | 77.26 | 32 |
| 1726608600 | 77 | -1.55 | -1.97 | 76.99 | 78.54 | 76.99 | 59 |
| 1726522200 | 78.55 | -0.94 | -1.18 | 79.49 | 79.49 | 76 | 53 |
| 1726263000 | 79.49 | -1.23 | -1.52 | 79.48 | 79.49 | 79.48 | 30 |
| 1726176540 | 80.72 | 1.21 | 1.52 | 79.48 | 80.72 | 78.54 | 151 |
| 1726090140 | 79.51 | -1.43 | -1.77 | 79.55 | 79.55 | 79.51 | 17 |
