Hot Features
프리미엄
Fundo DE Investimento Imobiliario Ourinvest Re I (WTSP11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.33333333333 | 60 | 60 | 50 | 625 | 52.3438751 | FU |
| 4 | 9 | 18.3673469388 | 49 | 60 | 47 | 692 | 52.41201342 | FU |
| 12 | 0 | 0 | 58 | 60 | 47 | 478 | 52.9699368 | FU |
| 26 | 17 | 41.4634146341 | 41 | 60 | 39.7 | 438 | 52.3462245 | FU |
| 52 | 25.99 | 81.1933770697 | 32.01 | 60 | 31.48 | 322 | 46.57015505 | FU |
| 156 | 23 | 65.7142857143 | 35 | 60 | 29.91 | 328 | 45.20913522 | FU |
| 260 | 23 | 65.7142857143 | 35 | 60 | 29.91 | 328 | 45.20913522 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 58 | 3 | 5.45 | 58 | 58 | 58 | 2 |
| 1734384540 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1734125340 | 55 | 5 | 10.00 | 55 | 55 | 55 | 17 |
| 1734039000 | 50 | -5 | -9.09 | 55 | 55 | 50 | 1404 |
| 1733952540 | 55 | -5 | -8.33 | 55 | 55 | 55 | 1000 |
| 1733866140 | 60 | 0 | 0.00 | 60 | 60 | 56 | 77 |
| 1733779740 | 60 | 0 | 0.00 | 59.99 | 60 | 55 | 134 |
| 1733520600 | 60 | 5 | 9.09 | 59.97 | 60 | 59.97 | 501 |
| 1733434200 | 55 | -0.01 | -0.02 | 55 | 55 | 55 | 4 |
| 1733347740 | 55.01 | 0 | 0.00 | 55.01 | 55.01 | 55.01 | 0 |
| 1733261340 | 55.01 | 0.01 | 0.02 | 60 | 60 | 55.01 | 5 |
| 1733174940 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1732915740 | 55 | -0.07 | -0.13 | 55.01 | 55.01 | 55 | 101 |
| 1732829400 | 55.07 | 0 | 0.00 | 55.07 | 55.07 | 55.07 | 0 |
| 1732743000 | 55.07 | 0.08 | 0.15 | 55 | 55.07 | 55 | 930 |
| 1732656540 | 54.99 | 0 | 0.00 | 54.99 | 54.99 | 54.99 | 0 |
| 1732570140 | 54.99 | -1.51 | -2.67 | 56.5 | 56.5 | 54.99 | 1161 |
| 1732310940 | 56.5 | 6.5 | 13.00 | 56.5 | 56.5 | 56.5 | 16 |
| 1732224600 | 50 | 0.01 | 0.02 | 49.99 | 50 | 49.99 | 3616 |
| 1732051800 | 49.99 | 0.99 | 2.02 | 49 | 50 | 47 | 719 |
| 1731965340 | 49 | -5.19 | -9.58 | 50 | 50 | 49 | 203 |
| 1731619800 | 54.19 | 0.19 | 0.35 | 55 | 59.9 | 51.19 | 8 |
| 1731533400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 2000 |
| 1731446940 | 54 | 2.81 | 5.49 | 54 | 54 | 54 | 1000 |
| 1731360540 | 51.19 | -3.81 | -6.93 | 51.19 | 51.19 | 51.19 | 1 |
| 1731101400 | 55 | 1 | 1.85 | 55 | 55 | 55 | 1 |
| 1731014940 | 54 | 0 | 0.00 | 54.99 | 54.99 | 54 | 1454 |
| 1730928600 | 54 | -1.5 | -2.70 | 51.18 | 55 | 50.18 | 1720 |
| 1730842200 | 55.5 | 0.54 | 0.98 | 47.55 | 55.5 | 47.55 | 64 |
| 1730755800 | 54.96 | -0.04 | -0.07 | 55 | 55 | 54.96 | 8 |
| 1730496600 | 55 | 2.82 | 5.40 | 55 | 55 | 55 | 5 |
| 1730410200 | 52.18 | -3.81 | -6.80 | 52.18 | 52.18 | 52.18 | 10 |
| 1730323800 | 55.99 | 7.8 | 16.19 | 55.99 | 55.99 | 55.99 | 7 |
| 1730237340 | 48.19 | -7.78 | -13.90 | 55.18 | 56.18 | 48.19 | 1372 |
| 1730151000 | 55.97 | 0.79 | 1.43 | 55.15 | 55.97 | 53 | 1190 |
| 1729891800 | 55.18 | 0 | 0.00 | 55.18 | 55.18 | 55.18 | 0 |
| 1729805400 | 55.18 | 0 | 0.00 | 55.18 | 55.18 | 55.18 | 0 |
| 1729719000 | 55.18 | 0 | 0.00 | 55.18 | 55.18 | 55.18 | 0 |
| 1729632600 | 55.18 | -0.52 | -0.93 | 55.17 | 55.18 | 55.17 | 100 |
| 1729546140 | 55.7 | 0 | 0.00 | 55.7 | 55.7 | 55.7 | 0 |
| 1729286940 | 55.7 | 0 | 0.00 | 55.7 | 55.7 | 55.7 | 0 |
| 1729200540 | 55.7 | -0.22 | -0.39 | 55.91 | 55.91 | 50.03 | 248 |
| 1729114140 | 55.92 | 0 | 0.00 | 55.92 | 55.92 | 55.92 | 0 |
| 1729027740 | 55.92 | 0.94 | 1.71 | 55.97 | 55.97 | 51 | 104 |
| 1728941340 | 54.98 | 5.3 | 10.67 | 54.99 | 54.99 | 51.1 | 93 |
| 1728682200 | 49.68 | -7.48 | -13.09 | 52 | 55 | 49.68 | 327 |
| 1728595740 | 57.16 | 0.17 | 0.30 | 56.99 | 57.16 | 56.99 | 438 |
| 1728509400 | 56.99 | -0.46 | -0.80 | 52 | 56.99 | 52 | 2 |
| 1728423000 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1728336600 | 57.45 | -0.05 | -0.09 | 52 | 57.49 | 52 | 47 |
| 1728077400 | 57.5 | 0 | 0.00 | 57.4 | 57.5 | 57.4 | 100 |
| 1727990940 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1727904540 | 57.5 | 2.51 | 4.56 | 54.99 | 57.97 | 54.99 | 116 |
| 1727818200 | 54.99 | 0 | 0.00 | 54.99 | 54.99 | 54.99 | 0 |
| 1727731800 | 54.99 | 5.81 | 11.81 | 50.18 | 54.99 | 50.18 | 43 |
| 1727472600 | 49.18 | -8.8 | -15.18 | 48.01 | 55.99 | 48.01 | 220 |
| 1727386140 | 57.98 | -0.02 | -0.03 | 57.98 | 57.98 | 57.98 | 2 |
| 1727299800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1727213400 | 58 | 4 | 7.41 | 58 | 58 | 58 | 3 |
| 1727127000 | 54 | 0 | 0.00 | 54.98 | 56.18 | 54 | 720 |
| 1726867800 | 54 | -0.99 | -1.80 | 54 | 54 | 54 | 500 |
| 1726781400 | 54.99 | 0 | 0.00 | 54.99 | 54.99 | 54.99 | 0 |
| 1726695000 | 54.99 | 0 | 0.00 | 54.99 | 54.99 | 54.99 | 0 |
