Hot Features
프리미엄
Brasilagro Cia Bras Propriedades Agricolas (AGRO3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.805084745763 | 23.6 | 24.18 | 23.42 | 247767 | 23.92120005 | CS |
| 4 | 0.71 | 3.07625649913 | 23.08 | 25.33 | 22.97 | 274289 | 23.69888763 | CS |
| 12 | -2.34 | -8.9552238806 | 26.13 | 27.12 | 22.97 | 260745 | 24.93876415 | CS |
| 26 | -1.69 | -6.63265306122 | 25.48 | 28.45 | 22.97 | 237137 | 25.54928808 | CS |
| 52 | -0.63 | -2.57985257985 | 24.42 | 28.45 | 22.97 | 282374 | 25.11548416 | CS |
| 156 | -0.84 | -3.41047503045 | 24.63 | 35.09 | 22.18 | 498328 | 27.396109 | CS |
| 260 | 7 | 41.6914830256 | 16.79 | 36.48 | 13 | 474076 | 27.28449067 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 23.76 | -0.3 | -1.25 | 24.06 | 24.06 | 23.68 | 243800 |
| 1731965340 | 24.06 | 0.14 | 0.59 | 23.92 | 24.18 | 23.73 | 285000 |
| 1731619800 | 23.92 | 0.32 | 1.36 | 23.6 | 24.08 | 23.42 | 214500 |
| 1731533400 | 23.6 | -0.03 | -0.13 | 23.63 | 23.74 | 23.4 | 248700 |
| 1731446940 | 23.63 | 0 | 0.00 | 23.59 | 23.81 | 23.45 | 279700 |
| 1731360540 | 23.63 | -0.22 | -0.92 | 23.95 | 23.95 | 23.53 | 199600 |
| 1731101400 | 23.85 | 0.25 | 1.06 | 23.55 | 23.88 | 23.17 | 252700 |
| 1731014940 | 23.6 | -0.79 | -3.24 | 24.59 | 25.33 | 23.55 | 608000 |
| 1730928600 | 24.39 | 0.64 | 2.69 | 23.64 | 24.7 | 23.63 | 364600 |
| 1730842200 | 23.75 | 0.08 | 0.34 | 23.7 | 24.03 | 23.64 | 162000 |
| 1730755800 | 23.67 | 0.17 | 0.72 | 23.53 | 23.86 | 23.46 | 235100 |
| 1730496600 | 23.5 | -0.05 | -0.21 | 23.55 | 23.69 | 23.34 | 319200 |
| 1730410200 | 23.55 | 0.03 | 0.13 | 23.7 | 23.8 | 23.4 | 444800 |
| 1730323800 | 23.52 | -0.08 | -0.34 | 23.58 | 23.74 | 23.52 | 158300 |
| 1730237340 | 23.6 | 0.05 | 0.21 | 23.7 | 23.77 | 23.52 | 221100 |
| 1730151000 | 23.55 | 0.02 | 0.08 | 23.51 | 23.73 | 23.51 | 199900 |
| 1729891800 | 23.53 | 0.13 | 0.56 | 23.41 | 23.64 | 23.41 | 153800 |
| 1729805400 | 23.4 | 0.33 | 1.43 | 23.08 | 23.42 | 22.97 | 346400 |
| 1729719000 | 23.07 | -1.95 | -7.79 | 23.2 | 23.38 | 22.97 | 505200 |
| 1729632600 | 25.02 | 0.17 | 0.68 | 24.89 | 25.03 | 24.55 | 233200 |
| 1729546140 | 24.85 | 0.23 | 0.93 | 24.62 | 25.03 | 24.52 | 190500 |
| 1729287000 | 24.62 | 0.18 | 0.74 | 24.44 | 24.75 | 24.43 | 225700 |
| 1729200540 | 24.44 | -0.31 | -1.25 | 24.67 | 24.75 | 24.4 | 296200 |
| 1729114140 | 24.75 | 0.1 | 0.41 | 24.74 | 24.9 | 24.52 | 193500 |
| 1729027740 | 24.65 | -0.58 | -2.30 | 25.15 | 25.15 | 24.65 | 212000 |
| 1728941340 | 25.23 | 0.49 | 1.98 | 24.74 | 25.23 | 24.67 | 197600 |
| 1728682200 | 24.74 | -0.1 | -0.40 | 24.74 | 24.85 | 24.62 | 144400 |
| 1728595740 | 24.84 | -0.12 | -0.48 | 24.93 | 25.04 | 24.68 | 218900 |
| 1728509400 | 24.96 | -0.24 | -0.95 | 25.02 | 25.25 | 24.9 | 233000 |
| 1728422940 | 25.2 | -0.05 | -0.20 | 25.25 | 25.25 | 25 | 142100 |
| 1728336600 | 25.25 | 0.1 | 0.40 | 25.49 | 25.49 | 25.14 | 145800 |
| 1728077400 | 25.15 | -0.12 | -0.47 | 25.16 | 25.21 | 25 | 141800 |
| 1727991000 | 25.27 | -0.25 | -0.98 | 25.42 | 25.52 | 25.15 | 156900 |
| 1727904540 | 25.52 | 0.35 | 1.39 | 25.28 | 25.6 | 25.28 | 175300 |
| 1727818200 | 25.17 | -0.21 | -0.83 | 25.38 | 25.62 | 25.01 | 390900 |
| 1727731800 | 25.38 | -0.2 | -0.78 | 25.42 | 25.57 | 25.2 | 279100 |
| 1727472600 | 25.58 | 0.06 | 0.24 | 25.32 | 25.58 | 25.27 | 226900 |
| 1727386140 | 25.52 | -0.35 | -1.35 | 25.87 | 25.91 | 25.32 | 249400 |
| 1727299740 | 25.87 | 0.13 | 0.51 | 25.84 | 26.35 | 25.7 | 167300 |
| 1727213400 | 25.74 | -0.16 | -0.62 | 25.9 | 25.96 | 25.47 | 288400 |
| 1727127000 | 25.9 | 1.03 | 4.14 | 24.97 | 26 | 24.96 | 377600 |
| 1726867800 | 24.87 | -1.38 | -5.26 | 26.39 | 26.39 | 24.83 | 476700 |
| 1726781400 | 26.25 | -0.48 | -1.80 | 26.81 | 26.82 | 25.91 | 378300 |
| 1726695000 | 26.73 | -0.11 | -0.41 | 26.93 | 27.1 | 26.6 | 240800 |
| 1726608600 | 26.84 | 0.04 | 0.15 | 26.81 | 27.06 | 26.69 | 372700 |
| 1726522200 | 26.8 | 0.18 | 0.68 | 26.75 | 27.12 | 26.75 | 259200 |
| 1726263000 | 26.62 | 0.04 | 0.15 | 26.57 | 26.91 | 26.51 | 191500 |
| 1726176540 | 26.58 | 0.28 | 1.06 | 26.3 | 26.58 | 26.17 | 189500 |
| 1726090140 | 26.3 | -0.19 | -0.72 | 26.5 | 26.56 | 26.07 | 140400 |
| 1726003740 | 26.49 | 0.35 | 1.34 | 26.19 | 26.5 | 25.99 | 276800 |
| 1725917400 | 26.14 | -0.41 | -1.54 | 26.54 | 26.62 | 26.14 | 182200 |
| 1725658200 | 26.55 | 0.05 | 0.19 | 26.7 | 26.83 | 26.51 | 204300 |
| 1725571800 | 26.5 | 0.07 | 0.26 | 26.51 | 26.84 | 26.46 | 257700 |
| 1725485400 | 26.43 | 0.72 | 2.80 | 25.62 | 26.55 | 25.62 | 327100 |
| 1725399000 | 25.71 | -0.03 | -0.12 | 25.81 | 25.92 | 25.49 | 240900 |
| 1725312600 | 25.74 | -0.17 | -0.66 | 25.28 | 25.75 | 24.98 | 437000 |
| 1725053400 | 25.91 | 0.23 | 0.90 | 25.69 | 25.97 | 25.52 | 332800 |
| 1724967000 | 25.68 | -0.37 | -1.42 | 26.13 | 26.2 | 25.68 | 286400 |
| 1724880600 | 26.05 | -0.07 | -0.27 | 26 | 26.18 | 25.83 | 204100 |
| 1724794140 | 26.12 | 0.27 | 1.04 | 26.04 | 26.16 | 25.82 | 219900 |
| 1724707740 | 25.85 | -0.1 | -0.39 | 25.81 | 26.03 | 25.8 | 137800 |
| 1724448600 | 25.95 | 0.31 | 1.21 | 25.75 | 26.09 | 25.75 | 153600 |
| 1724362140 | 25.64 | -0.51 | -1.95 | 26.25 | 26.25 | 25.54 | 218500 |
| 1724275740 | 26.15 | 0.01 | 0.04 | 26.1 | 26.45 | 26.06 | 171600 |
