Hot Features
프리미엄
Zion Capital Fundo De Investimento Imobiliario Fii (ZIFI11)
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 | -80 | -12.3076923077 | 650 | 689.81 | 570 | 11 | 636.86046512 | FU |
| 4 | -80 | -12.3076923077 | 650 | 689.81 | 570 | 11 | 636.86046512 | FU |
| 12 | -106 | -15.6804733728 | 676 | 790 | 570 | 14 | 650.35103806 | FU |
| 26 | -189.99 | -24.9990131449 | 759.99 | 820 | 570 | 9 | 667.11053488 | FU |
| 52 | -330 | -36.6666666667 | 900 | 980 | 570 | 17 | 797.15989796 | FU |
| 156 | -409.95 | -41.8337670289 | 979.95 | 1800 | 570 | 105 | 1041.005818 | FU |
| 260 | -730 | -56.1538461538 | 1300 | 1800 | 570 | 100 | 1042.01942543 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 605 | -45 | -6.92 | 650 | 689.81 | 591 | 14 |
| 1732224600 | 650 | -5 | -0.76 | 620 | 650 | 620 | 3 |
| 1732051800 | 655 | 5 | 0.77 | 625.01 | 665 | 620 | 13 |
| 1731965340 | 650 | -140 | -17.72 | 650 | 656.51 | 650 | 13 |
| 1731619800 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1731533400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1731447000 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1731360600 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1731101400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1731015000 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1730928600 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1730842200 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1730755800 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1730496600 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1730410200 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1730323800 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1730237400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1730151000 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1729891800 | 790 | 40 | 5.33 | 790 | 790 | 790 | 1 |
| 1729805400 | 750 | -9 | -1.19 | 750 | 750 | 750 | 15 |
| 1729719000 | 759 | 0 | 0.00 | 759 | 759 | 759 | 0 |
| 1729632600 | 759 | 0 | 0.00 | 759 | 759 | 759 | 0 |
| 1729546200 | 759 | 0 | 0.00 | 759 | 759 | 759 | 0 |
| 1729287000 | 759 | 21.01 | 2.85 | 759 | 759 | 759 | 1 |
| 1729200540 | 737.99 | 0 | 0.00 | 737.99 | 737.99 | 737.99 | 0 |
| 1729114140 | 737.99 | 0 | 0.00 | 737.99 | 737.99 | 737.99 | 0 |
| 1729027740 | 737.99 | 0 | 0.00 | 737.99 | 737.99 | 737.99 | 0 |
| 1728941340 | 737.99 | 0 | 0.00 | 737.99 | 737.99 | 737.99 | 0 |
| 1728682140 | 737.99 | 0 | 0.00 | 737.99 | 737.99 | 737.99 | 0 |
| 1728595740 | 737.99 | 17.99 | 2.50 | 737.99 | 737.99 | 737.99 | 1 |
| 1728509400 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1728423000 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1728336600 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1728077400 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1727991000 | 720 | 35 | 5.11 | 720 | 720 | 720 | 1 |
| 1727904600 | 685 | 0 | 0.00 | 685 | 685 | 685 | 0 |
| 1727818200 | 685 | 35 | 5.38 | 689.99 | 689.99 | 680 | 1 |
| 1727731800 | 650 | -59.99 | -8.45 | 649.98 | 699.97 | 640 | 16 |
| 1727472600 | 709.99 | 10.99 | 1.57 | 700 | 709.99 | 700 | 2 |
| 1727386200 | 699 | 0 | 0.00 | 699 | 699 | 699 | 0 |
| 1727299800 | 699 | 0 | 0.00 | 699 | 699 | 699 | 0 |
| 1727213400 | 699 | 0 | 0.00 | 699 | 699 | 699 | 0 |
| 1727127000 | 699 | 0 | 0.00 | 699 | 699 | 699 | 0 |
| 1726867800 | 699 | -31 | -4.25 | 630.5 | 699 | 620 | 26 |
| 1726781400 | 730 | 0 | 0.00 | 730 | 730 | 730 | 0 |
| 1726695000 | 730 | 0 | 0.00 | 730 | 730 | 730 | 0 |
| 1726608600 | 730 | 0 | 0.00 | 730 | 730 | 730 | 0 |
| 1726522200 | 730 | 0 | 0.00 | 730 | 730 | 730 | 0 |
| 1726263000 | 730 | 53 | 7.83 | 682 | 730 | 682 | 12 |
| 1726176540 | 677 | 27 | 4.15 | 660 | 677 | 659.99 | 4 |
| 1726090140 | 650 | 5 | 0.78 | 609.99 | 650 | 609.99 | 5 |
| 1726003740 | 645 | 34 | 5.56 | 630 | 647 | 630 | 3 |
| 1725917400 | 611 | -53.41 | -8.04 | 611 | 611.01 | 611 | 4 |
| 1725658200 | 664.41 | 29.41 | 4.63 | 600.01 | 664.41 | 600 | 28 |
| 1725571800 | 635 | 0 | 0.00 | 635 | 635 | 635 | 0 |
| 1725485400 | 635 | 20 | 3.25 | 600 | 648 | 585.01 | 22 |
| 1725399000 | 615 | -155 | -20.13 | 676 | 676 | 583 | 104 |
| 1725312600 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1725053400 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1724967000 | 770 | 21 | 2.80 | 755 | 770 | 755 | 3 |
| 1724880600 | 749 | -16 | -2.09 | 750 | 820 | 700 | 16 |
| 1724763600 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1724677200 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
