Hot Features
프리미엄
Brasilagro Cia Bras Propriedades Agricolas (AGRO3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.447427293065 | 22.35 | 22.9 | 21.97 | 178960 | 22.47759052 | CS |
| 4 | 0.11 | 0.492390331244 | 22.34 | 23.08 | 21.92 | 181011 | 22.35890236 | CS |
| 12 | -1.19 | -5.03384094755 | 23.64 | 25.33 | 21.92 | 234174 | 23.11670797 | CS |
| 26 | -4.42 | -16.4495720134 | 26.87 | 27.14 | 21.92 | 234529 | 24.42884689 | CS |
| 52 | -3.01 | -11.8224666143 | 25.46 | 28.45 | 21.92 | 255941 | 24.78360799 | CS |
| 156 | -4.61 | -17.0362158167 | 27.06 | 35.09 | 21.92 | 475221 | 27.36035124 | CS |
| 260 | 2.44 | 12.1939030485 | 20.01 | 36.48 | 13 | 476969 | 27.31303065 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 22.79 | 0.2 | 0.89 | 22.59 | 22.8 | 22.54 | 127600 |
| 1738013340 | 22.59 | 0.37 | 1.67 | 22.26 | 22.8 | 22.14 | 240200 |
| 1737754200 | 22.22 | 0.12 | 0.54 | 22.1 | 22.31 | 22.01 | 147800 |
| 1737667740 | 22.1 | -0.62 | -2.73 | 22.66 | 22.8 | 21.97 | 194700 |
| 1737581400 | 22.72 | 0.37 | 1.66 | 22.35 | 22.72 | 22.18 | 184500 |
| 1737495000 | 22.35 | -0.13 | -0.58 | 22.48 | 22.59 | 22.26 | 104000 |
| 1737408600 | 22.48 | 0.05 | 0.22 | 22.43 | 22.59 | 22.38 | 69600 |
| 1737149400 | 22.43 | 0.29 | 1.31 | 22.07 | 22.62 | 22.07 | 187000 |
| 1737062940 | 22.14 | -0.09 | -0.40 | 22.24 | 22.32 | 22.02 | 142200 |
| 1736976540 | 22.23 | -0.03 | -0.13 | 22.3 | 22.42 | 22 | 218400 |
| 1736890140 | 22.26 | 0.13 | 0.59 | 22.13 | 22.26 | 22.03 | 89600 |
| 1736803740 | 22.13 | -0.05 | -0.23 | 22.18 | 22.32 | 22.06 | 169400 |
| 1736544540 | 22.18 | -0.12 | -0.54 | 22.45 | 22.45 | 22.07 | 140300 |
| 1736458140 | 22.3 | -0.19 | -0.84 | 22.47 | 22.49 | 22.29 | 69200 |
| 1736371740 | 22.49 | -0.2 | -0.88 | 22.61 | 22.65 | 22.45 | 86200 |
| 1736285400 | 22.69 | -0.12 | -0.53 | 22.88 | 23.08 | 22.62 | 130100 |
| 1736198940 | 22.81 | 0.58 | 2.61 | 22.52 | 22.81 | 22.25 | 157400 |
| 1735939740 | 22.23 | -0.02 | -0.09 | 22.27 | 22.35 | 22.04 | 472600 |
| 1735853400 | 22.25 | 0.13 | 0.59 | 22.34 | 22.49 | 21.92 | 508400 |
| 1735594200 | 22.12 | -0.17 | -0.76 | 22.34 | 22.5 | 22 | 297100 |
| 1735334940 | 22.29 | -0.27 | -1.20 | 22.4 | 22.63 | 22.17 | 316200 |
| 1735248540 | 22.56 | 0.01 | 0.04 | 22.56 | 22.7 | 22.35 | 191600 |
| 1734989340 | 22.55 | -0.35 | -1.53 | 22.9 | 22.9 | 22.48 | 220100 |
| 1734730200 | 22.9 | 0.08 | 0.35 | 22.82 | 23.1 | 22.6 | 157800 |
| 1734643800 | 22.82 | 0.12 | 0.53 | 22.7 | 22.95 | 22.63 | 192100 |
| 1734557400 | 22.7 | -0.6 | -2.58 | 23.1 | 23.33 | 22.52 | 438500 |
| 1734470940 | 23.3 | -0.19 | -0.81 | 23.3 | 23.54 | 23.2 | 267800 |
| 1734384540 | 23.49 | 0.02 | 0.09 | 23.38 | 23.65 | 23.33 | 194000 |
| 1734125340 | 23.47 | 0.2 | 0.86 | 23.27 | 23.52 | 23.22 | 157100 |
| 1734039000 | 23.27 | -0.44 | -1.86 | 23.69 | 23.7 | 23.05 | 208700 |
| 1733952540 | 23.71 | 0.36 | 1.54 | 23.22 | 23.79 | 23.22 | 222200 |
| 1733866140 | 23.35 | 0.15 | 0.65 | 23.2 | 23.5 | 23.2 | 194700 |
| 1733779740 | 23.2 | 0.15 | 0.65 | 23.15 | 23.25 | 23 | 255200 |
| 1733520600 | 23.05 | -0.25 | -1.07 | 23.31 | 23.46 | 23.02 | 198900 |
| 1733434200 | 23.3 | -0.14 | -0.60 | 23.44 | 23.74 | 23.23 | 240900 |
| 1733347800 | 23.44 | 0.19 | 0.82 | 23.24 | 23.62 | 23.24 | 209000 |
| 1733261340 | 23.25 | -0.25 | -1.06 | 23.48 | 23.67 | 23.17 | 473900 |
| 1733174940 | 23.5 | -0.11 | -0.47 | 23.63 | 23.8 | 23.4 | 473300 |
| 1732915740 | 23.61 | 0.09 | 0.38 | 23.51 | 23.74 | 23.32 | 225100 |
| 1732829400 | 23.52 | -0.09 | -0.38 | 23.61 | 23.68 | 23.31 | 216700 |
| 1732743000 | 23.61 | -0.14 | -0.59 | 23.76 | 23.92 | 23.52 | 255400 |
| 1732656600 | 23.75 | -0.17 | -0.71 | 23.92 | 24.13 | 23.74 | 207200 |
| 1732570140 | 23.92 | -0.08 | -0.33 | 23.9 | 24.09 | 23.82 | 243000 |
| 1732310940 | 24 | 0.21 | 0.88 | 23.8 | 24 | 23.67 | 262200 |
| 1732224600 | 23.79 | 0.03 | 0.13 | 23.83 | 23.88 | 23.57 | 190900 |
| 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 |
