Hot Features
프리미엄
Allpark Empreendimentos Participacoes Servicos S.A. (ALPK3F)
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 | 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 | 2.97 | -0.03 | -1.00 | 2.99 | 3.08 | 2.9 | 41661 |
| 1732051800 | 3 | 0.14 | 4.90 | 2.9 | 3.07 | 2.86 | 9795 |
| 1731965340 | 2.86 | 0.07 | 2.51 | 2.77 | 2.9 | 2.77 | 1087 |
| 1731619800 | 2.79 | -0.03 | -1.06 | 2.77 | 2.89 | 2.75 | 34614 |
| 1731533400 | 2.82 | -0.01 | -0.35 | 2.83 | 2.84 | 2.75 | 1110 |
| 1731446940 | 2.83 | 0.05 | 1.80 | 2.79 | 2.84 | 2.7799999 | 985 |
| 1731360540 | 2.7799999 | -0.07 | -2.46 | 2.88 | 2.88 | 2.7799999 | 24180 |
| 1731101400 | 2.85 | -0.05 | -1.72 | 2.93 | 2.93 | 2.79 | 1928 |
| 1731014940 | 2.9 | -0.23 | -7.35 | 3.15 | 3.15 | 2.88 | 2352 |
| 1730928600 | 3.13 | 0.1 | 3.30 | 3.06 | 3.15 | 2.97 | 1545 |
| 1730842200 | 3.0299999 | 0.13 | 4.48 | 2.87 | 3.07 | 2.84 | 18015 |
| 1730755800 | 2.9 | 0.14 | 5.07 | 2.7599999 | 2.93 | 2.7599999 | 1754 |
| 1730496600 | 2.7599999 | -0.08 | -2.82 | 2.87 | 2.9 | 2.7599999 | 1416 |
| 1730410200 | 2.84 | -0.11 | -3.73 | 3 | 3 | 2.84 | 3972 |
| 1730323800 | 2.95 | 0.01 | 0.34 | 2.97 | 3.0099999 | 2.9 | 1202 |
| 1730237340 | 2.94 | -0.1 | -3.29 | 3.08 | 3.14 | 2.92 | 1911 |
| 1730151000 | 3.04 | 0.25 | 8.96 | 2.82 | 3.11 | 2.7799999 | 2818 |
| 1729891800 | 2.79 | 0 | 0.00 | 2.8 | 2.84 | 2.77 | 989 |
| 1729805400 | 2.79 | -0.1 | -3.46 | 2.9 | 2.93 | 2.74 | 1948 |
| 1729719000 | 2.89 | 0.06 | 2.12 | 2.84 | 2.94 | 2.84 | 847 |
| 1729632600 | 2.83 | -0.01 | -0.35 | 2.8 | 2.92 | 2.7799999 | 877 |
| 1729546140 | 2.84 | -0.04 | -1.39 | 2.84 | 2.96 | 2.77 | 1474 |
| 1729287000 | 2.88 | 0.1 | 3.60 | 2.81 | 2.99 | 2.7599999 | 2523 |
| 1729200540 | 2.7799999 | 0.02 | 0.72 | 2.7 | 2.79 | 2.7 | 1072 |
| 1729114140 | 2.7599999 | 0.1 | 3.76 | 2.72 | 2.8 | 2.67 | 876 |
| 1729027740 | 2.66 | -0.02 | -0.75 | 2.7 | 2.7 | 2.65 | 1086 |
| 1728941340 | 2.68 | 0.07 | 2.68 | 2.65 | 2.7599999 | 2.6 | 1365 |
| 1728682200 | 2.61 | -0.04 | -1.51 | 2.65 | 2.68 | 2.61 | 1079 |
| 1728595740 | 2.65 | -0.1 | -3.64 | 2.7599999 | 2.8 | 2.62 | 1885 |
| 1728509400 | 2.75 | -0.06 | -2.14 | 2.83 | 2.83 | 2.74 | 1008 |
| 1728422940 | 2.81 | -0.02 | -0.71 | 2.81 | 2.84 | 2.75 | 1474 |
| 1728336600 | 2.83 | 0.01 | 0.35 | 2.85 | 2.89 | 2.8 | 952 |
| 1728077400 | 2.82 | -0.01 | -0.35 | 2.73 | 2.84 | 2.73 | 760 |
| 1727991000 | 2.83 | -0.07 | -2.41 | 2.84 | 2.87 | 2.73 | 1398 |
| 1727904540 | 2.9 | 0.05 | 1.75 | 2.84 | 2.9 | 2.82 | 1398 |
| 1727818200 | 2.85 | -0.04 | -1.38 | 2.91 | 3.0099999 | 2.7799999 | 11179 |
| 1727731800 | 2.89 | -0.14 | -4.62 | 2.96 | 3.05 | 2.84 | 1830 |
| 1727472600 | 3.0299999 | 0.01 | 0.33 | 3.02 | 3.05 | 2.98 | 1460 |
| 1727386140 | 3.02 | 0.19 | 6.71 | 2.93 | 3.02 | 2.86 | 1558 |
| 1727299740 | 2.83 | -0.1 | -3.41 | 2.9 | 2.96 | 2.7 | 2209 |
| 1727213400 | 2.93 | -0.06 | -2.01 | 3.02 | 3.07 | 2.93 | 42964 |
| 1727127000 | 2.99 | 0.06 | 2.05 | 2.92 | 3.04 | 2.7799999 | 2619 |
| 1726867800 | 2.93 | -0.24 | -7.57 | 3.21 | 3.21 | 2.91 | 3467 |
| 1726781400 | 3.17 | -0.06 | -1.86 | 3.24 | 3.3 | 3.17 | 22488 |
| 1726695000 | 3.23 | -0.07 | -2.12 | 3.38 | 3.38 | 3.23 | 1064 |
| 1726608600 | 3.3 | 0.03 | 0.92 | 3.34 | 3.34 | 3.2599999 | 927 |
| 1726522200 | 3.27 | -0.06 | -1.80 | 3.37 | 3.38 | 3.25 | 4571 |
| 1726263000 | 3.33 | -0.01 | -0.30 | 3.35 | 3.39 | 3.22 | 22765 |
| 1726176540 | 3.34 | 0.09 | 2.77 | 3.2599999 | 3.35 | 3.25 | 3775 |
| 1726090140 | 3.25 | 0.09 | 2.85 | 3.2 | 3.2599999 | 3.18 | 1063 |
| 1726003740 | 3.16 | -0.25 | -7.33 | 3.38 | 3.41 | 3.13 | 29917 |
| 1725917400 | 3.41 | -0.09 | -2.57 | 3.55 | 3.55 | 3.3 | 49951 |
| 1725658200 | 3.5 | -0.15 | -4.11 | 3.62 | 3.62 | 3.49 | 40974 |
| 1725571800 | 3.65 | 0.1 | 2.82 | 3.59 | 3.65 | 3.49 | 22029 |
| 1725485400 | 3.55 | 0.05 | 1.43 | 3.5 | 3.6 | 3.49 | 1440 |
| 1725399000 | 3.5 | -0.17 | -4.63 | 3.74 | 3.74 | 3.5 | 13121 |
| 1725312600 | 3.67 | -0.02 | -0.54 | 3.68 | 3.75 | 3.61 | 1688 |
| 1725053400 | 3.69 | -0.01 | -0.27 | 3.74 | 3.8 | 3.69 | 856 |
| 1724967000 | 3.7 | -0.11 | -2.89 | 3.85 | 3.85 | 3.69 | 1153 |
| 1724880600 | 3.81 | -0.01 | -0.26 | 3.84 | 3.86 | 3.8 | 719 |
| 1724794140 | 3.82 | -0.01 | -0.26 | 3.89 | 3.91 | 3.82 | 1288 |
| 1724707740 | 3.83 | -0.06 | -1.54 | 3.93 | 3.95 | 3.83 | 831 |
| 1724448600 | 3.89 | 0.06 | 1.57 | 3.8 | 3.89 | 3.77 | 728 |
| 1724362140 | 3.83 | -0.06 | -1.54 | 3.93 | 3.93 | 3.77 | 978 |
