Hot Features
프리미엄
Lojas Marisa S.A. (AMAR3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.92 | 0.95 | 0.89 | 374100 | 0.9215564 | CS |
| 4 | -0.06 | -6.12244897959 | 0.98 | 0.99 | 0.89 | 229758 | 0.93813602 | CS |
| 12 | -0.28 | -23.3333333333 | 1.2 | 1.21 | 0.89 | 243441 | 1.04263852 | CS |
| 26 | -0.73 | -44.2424242424 | 1.65 | 1.94 | 0.89 | 369633 | 1.34581757 | CS |
| 52 | -2.83 | -75.4666666667 | 3.75 | 4.22 | 0.89 | 522473 | 2.15492356 | CS |
| 156 | -20.28 | -95.6603773585 | 21.2 | 24.3 | 0.89 | 4565566 | 8.42389011 | CS |
| 260 | -49.28 | -98.1673306773 | 50.2 | 76.75 | 0.89 | 5045212 | 21.1966991 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.9 | 157200 |
| 1731965340 | 0.92 | 0.01 | 1.10 | 0.91 | 0.92 | 0.9 | 320900 |
| 1731619800 | 0.91 | -0.03 | -3.19 | 0.94 | 0.95 | 0.89 | 566200 |
| 1731533400 | 0.94 | 0.05 | 5.62 | 0.93 | 0.95 | 0.91 | 525400 |
| 1731446940 | 0.89 | -0.02 | -2.20 | 0.92 | 0.92 | 0.89 | 83900 |
| 1731360540 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.89 | 333400 |
| 1731101400 | 0.93 | 0 | 0.00 | 0.93 | 0.96 | 0.92 | 308500 |
| 1731014940 | 0.93 | -0.01 | -1.06 | 0.94 | 0.96 | 0.93 | 187200 |
| 1730928600 | 0.94 | 0 | 0.00 | 0.94 | 0.96 | 0.94 | 211600 |
| 1730842200 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.94 | 115800 |
| 1730755800 | 0.95 | 0.02 | 2.15 | 0.94 | 0.97 | 0.94 | 70500 |
| 1730496600 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.93 | 126200 |
| 1730410200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.98 | 0.95 | 137400 |
| 1730323800 | 0.97 | 0.02 | 2.11 | 0.95 | 0.99 | 0.95 | 426200 |
| 1730237340 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.95 | 106000 |
| 1730151000 | 0.96 | -0.01 | -1.03 | 0.95 | 0.98 | 0.95 | 290100 |
| 1729891800 | 0.97 | 0.02 | 2.11 | 0.95 | 0.97 | 0.94 | 163900 |
| 1729805400 | 0.95 | -0.01 | -1.04 | 0.97 | 0.97 | 0.94 | 164200 |
| 1729719000 | 0.96 | -0.01 | -1.03 | 0.96 | 0.97 | 0.95 | 81700 |
| 1729632600 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.96 | 146300 |
| 1729546140 | 0.97 | -0.02 | -2.02 | 0.98 | 1 | 0.97 | 213100 |
| 1729287000 | 0.99 | -0.02 | -1.98 | 1.01 | 1.02 | 0.97 | 255500 |
| 1729200540 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1 | 131400 |
| 1729114140 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 75600 |
| 1729027740 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1.01 | 101800 |
| 1728941340 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1.01 | 141000 |
| 1728682200 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 1.01 | 93000 |
| 1728595740 | 1.01 | 0 | 0.00 | 1.04 | 1.05 | 1.01 | 258100 |
| 1728509400 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 1.01 | 208300 |
| 1728422940 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.03 | 122800 |
| 1728336600 | 1.04 | -0.02 | -1.89 | 1.09 | 1.09 | 1.03 | 191500 |
| 1728077400 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.03 | 182000 |
| 1727991000 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 110000 |
| 1727904540 | 1.04 | -0.02 | -1.89 | 1.05 | 1.08 | 1.04 | 272300 |
| 1727818200 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.05 | 101600 |
| 1727731800 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 192800 |
| 1727472600 | 1.07 | 0 | 0.00 | 1.08 | 1.1 | 1.05 | 259800 |
| 1727386140 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1 | 1.06 | 115500 |
| 1727299740 | 1.08 | 0.02 | 1.89 | 1.06 | 1.1 | 1.06 | 110400 |
| 1727213400 | 1.06 | -0.01 | -0.93 | 1.06 | 1.08 | 1.06 | 172600 |
| 1727127000 | 1.07 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 154000 |
| 1726867800 | 1.07 | -0.03 | -2.73 | 1.11 | 1.12 | 1.06 | 174100 |
| 1726781400 | 1.1 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 311600 |
| 1726695000 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.08 | 384300 |
| 1726608600 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.08 | 576400 |
| 1726522200 | 1.1 | -0.08 | -6.78 | 1.1299999 | 1.15 | 1.08 | 916700 |
| 1726263000 | 1.18 | 0.12 | 11.32 | 1.07 | 1.18 | 1.06 | 409400 |
| 1726176540 | 1.06 | 0 | 0.00 | 1.06 | 1.08 | 1.05 | 177800 |
| 1726090140 | 1.06 | 0.01 | 0.95 | 1.04 | 1.07 | 1.04 | 245700 |
| 1726003740 | 1.05 | -0.04 | -3.67 | 1.09 | 1.09 | 1.04 | 364300 |
| 1725917400 | 1.09 | -0.03 | -2.68 | 1.11 | 1.12 | 1.09 | 416500 |
| 1725658200 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.11 | 143700 |
| 1725571800 | 1.1299999 | 0 | 0.00 | 1.12 | 1.15 | 1.12 | 117000 |
| 1725485400 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.15 | 1.11 | 138400 |
| 1725399000 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.16 | 1.11 | 275700 |
| 1725312600 | 1.1399999 | -0.01 | -0.87 | 1.17 | 1.19 | 1.1299999 | 259000 |
| 1725053400 | 1.15 | 0 | 0.00 | 1.1299999 | 1.17 | 1.12 | 754700 |
| 1724967000 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.1399999 | 350000 |
| 1724880600 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.16 | 225300 |
| 1724794140 | 1.2 | 0.02 | 1.69 | 1.2 | 1.21 | 1.18 | 293900 |
| 1724707740 | 1.18 | 0.03 | 2.61 | 1.17 | 1.2 | 1.15 | 469000 |
| 1724448600 | 1.15 | 0.01 | 0.88 | 1.15 | 1.19 | 1.1299999 | 456100 |
| 1724362140 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.19 | 1.1399999 | 306000 |
| 1724275740 | 1.19 | -0.04 | -3.25 | 1.22 | 1.24 | 1.18 | 591600 |
| 1724189340 | 1.23 | -0.03 | -2.38 | 1.25 | 1.28 | 1.2 | 827700 |
