Hot Features
프리미엄
Sao Paulo Alpargatas Sa (ALPA3F)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 6.34 | 0.1 | 1.60 | 6.24 | 6.58 | 6.16 | 246 |
| 1732051800 | 6.24 | -0.07 | -1.11 | 6.11 | 6.29 | 6.07 | 227 |
| 1731965340 | 6.3099999 | 0.23 | 3.78 | 6.09 | 6.5 | 5.85 | 1683 |
| 1731619800 | 6.08 | -0.04 | -0.65 | 6.12 | 6.24 | 6.08 | 152 |
| 1731533400 | 6.12 | -0.06 | -0.97 | 6.15 | 6.25 | 6.11 | 137 |
| 1731446940 | 6.18 | -0.04 | -0.64 | 6.29 | 6.35 | 6.15 | 210 |
| 1731360540 | 6.22 | -0.14 | -2.20 | 6.36 | 6.43 | 6.21 | 543 |
| 1731101400 | 6.36 | 0.01 | 0.16 | 6.49 | 6.49 | 6.3 | 194 |
| 1731014940 | 6.35 | -0.05 | -0.78 | 6.37 | 6.54 | 6.29 | 408 |
| 1730928600 | 6.4 | -0.01 | -0.16 | 6.26 | 6.4 | 6.23 | 537 |
| 1730842200 | 6.41 | 0.03 | 0.47 | 6.38 | 6.41 | 6.26 | 631 |
| 1730755800 | 6.38 | 0.04 | 0.63 | 6.3 | 6.39 | 6.28 | 245 |
| 1730496600 | 6.34 | -0.01 | -0.16 | 6.34 | 6.45 | 6.34 | 61 |
| 1730410200 | 6.35 | -0.18 | -2.76 | 6.41 | 6.41 | 6.33 | 56 |
| 1730323800 | 6.53 | 0.07 | 1.08 | 6.55 | 6.61 | 6.4 | 167 |
| 1730237340 | 6.46 | -0.06 | -0.92 | 6.63 | 6.63 | 6.41 | 205 |
| 1730151000 | 6.5199999 | 0.03 | 0.46 | 6.55 | 6.63 | 6.44 | 607 |
| 1729891800 | 6.49 | -0.06 | -0.92 | 6.55 | 6.65 | 6.49 | 165 |
| 1729805400 | 6.55 | -0.11 | -1.65 | 6.5 | 6.6 | 6.46 | 97 |
| 1729719000 | 6.66 | 0.09 | 1.37 | 6.51 | 6.66 | 6.33 | 139 |
| 1729632600 | 6.57 | -0.13 | -1.94 | 6.67 | 6.67 | 6.4 | 124 |
| 1729546140 | 6.7 | 0.1 | 1.52 | 6.55 | 6.7 | 6.51 | 231 |
| 1729287000 | 6.6 | 0.04 | 0.61 | 6.5 | 6.64 | 6.48 | 407 |
| 1729200540 | 6.5599999 | -0.24 | -3.53 | 6.8 | 6.8 | 6.53 | 225 |
| 1729114140 | 6.8 | 0.01 | 0.15 | 6.64 | 6.8 | 6.64 | 206 |
| 1729027740 | 6.79 | 0.06 | 0.89 | 6.59 | 6.81 | 6.58 | 152 |
| 1728941340 | 6.73 | -0.08 | -1.17 | 6.81 | 6.81 | 6.5 | 102 |
| 1728682200 | 6.81 | -0.12 | -1.73 | 6.78 | 6.81 | 6.55 | 174 |
| 1728595740 | 6.93 | 0.06 | 0.87 | 6.57 | 6.98 | 6.5599999 | 248 |
| 1728509400 | 6.87 | 0.07 | 1.03 | 6.9 | 6.9 | 6.61 | 293 |
| 1728422940 | 6.8 | -0.19 | -2.72 | 6.8 | 6.95 | 6.79 | 129 |
| 1728336600 | 6.99 | 0.06 | 0.87 | 6.95 | 6.99 | 6.87 | 292 |
| 1728077400 | 6.93 | 0.12 | 1.76 | 6.88 | 7.03 | 6.88 | 119 |
| 1727991000 | 6.81 | -0.13 | -1.87 | 7.01 | 7.01 | 6.81 | 141 |
| 1727904540 | 6.94 | 0.02 | 0.29 | 6.9 | 7.05 | 6.9 | 46 |
| 1727818200 | 6.92 | 0.01 | 0.14 | 7.17 | 7.26 | 6.9 | 255 |
| 1727731800 | 6.91 | -0.05 | -0.72 | 6.93 | 7.2 | 6.91 | 413 |
| 1727472600 | 6.96 | -0.04 | -0.57 | 7.01 | 7.15 | 6.96 | 162 |
| 1727386140 | 7 | -0.1 | -1.41 | 7.05 | 7.05 | 7 | 22 |
| 1727299740 | 7.1 | -0.13 | -1.80 | 7.09 | 7.25 | 7.06 | 104 |
| 1727213400 | 7.23 | 0.08 | 1.12 | 7.21 | 7.31 | 7.1 | 200 |
| 1727127000 | 7.15 | 0.12 | 1.71 | 7.03 | 7.28 | 7.03 | 22 |
| 1726867800 | 7.03 | -0.28 | -3.83 | 7.25 | 7.34 | 7.03 | 282 |
| 1726781400 | 7.31 | 0.05 | 0.69 | 7.26 | 7.4 | 7.26 | 175 |
| 1726695000 | 7.26 | -0.15 | -2.02 | 7.46 | 7.46 | 7.26 | 90 |
| 1726608600 | 7.41 | 0.01 | 0.14 | 7.4 | 7.54 | 7.38 | 123 |
| 1726522200 | 7.4 | -0.08 | -1.07 | 7.49 | 7.52 | 7.4 | 145 |
| 1726263000 | 7.48 | 0.02 | 0.27 | 7.38 | 7.51 | 7.37 | 188 |
| 1726176540 | 7.46 | 0.18 | 2.47 | 7.48 | 7.48 | 7.2 | 254 |
| 1726090140 | 7.28 | -0.13 | -1.75 | 7.49 | 7.66 | 7.28 | 227 |
| 1726003740 | 7.41 | -0.09 | -1.20 | 7.59 | 7.62 | 7.41 | 300 |
| 1725917400 | 7.5 | -0.07 | -0.92 | 7.67 | 7.69 | 7.5 | 107 |
| 1725658200 | 7.57 | -0.05 | -0.66 | 7.69 | 7.69 | 7.5 | 152 |
| 1725571800 | 7.62 | -0.07 | -0.91 | 7.66 | 7.81 | 7.6 | 222 |
| 1725485400 | 7.69 | -0.01 | -0.13 | 7.55 | 7.84 | 7.55 | 173 |
| 1725399000 | 7.7 | -0.02 | -0.26 | 7.8 | 7.89 | 7.66 | 271 |
| 1725312600 | 7.72 | -0.08 | -1.03 | 7.88 | 7.88 | 7.5 | 304 |
| 1725053400 | 7.8 | -0.06 | -0.76 | 7.95 | 8.08 | 7.8 | 148 |
| 1724967000 | 7.86 | -0.44 | -5.30 | 8.11 | 8.26 | 7.8 | 335 |
| 1724880600 | 8.3 | 0.62 | 8.07 | 8.32 | 8.45 | 8.11 | 386 |
| 1724794140 | 7.68 | -0.17 | -2.17 | 7.9 | 7.99 | 7.68 | 132 |
| 1724707740 | 7.85 | 0.02 | 0.26 | 7.74 | 7.88 | 7.65 | 195 |
| 1724448600 | 7.83 | 0.18 | 2.35 | 7.72 | 7.83 | 7.69 | 132 |
| 1724362140 | 7.65 | -0.05 | -0.65 | 7.74 | 7.74 | 7.6 | 255 |
