Hot Features
프리미엄
Armac Locacao Logistica e Servicos SA (ARML3F)
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 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 8.02 | 0.37 | 4.84 | 7.99 | 8.18 | 7.71 | 1550 |
| 1732224600 | 7.65 | -0.69 | -8.27 | 8.05 | 8.15 | 7.65 | 1901 |
| 1732051800 | 8.34 | 0.33 | 4.12 | 8.1 | 8.34 | 7.97 | 1627 |
| 1731965340 | 8.01 | -0.03 | -0.37 | 8.05 | 8.35 | 7.89 | 1900 |
| 1731619800 | 8.0399999 | 0.49 | 6.49 | 7.68 | 8.05 | 7.46 | 2752 |
| 1731533400 | 7.55 | 0.19 | 2.58 | 7.5 | 7.67 | 7.32 | 3126 |
| 1731446940 | 7.36 | -0.12 | -1.60 | 7.4 | 7.58 | 7.26 | 2410 |
| 1731360540 | 7.48 | -0.14 | -1.84 | 7.6 | 7.6 | 7.15 | 2551 |
| 1731101400 | 7.62 | -0.63 | -7.64 | 7.68 | 7.88 | 7.15 | 3960 |
| 1731014940 | 8.25 | -0.03 | -0.36 | 8.33 | 8.33 | 7.61 | 2928 |
| 1730928600 | 8.28 | 0.48 | 6.15 | 7.78 | 8.28 | 7.51 | 4228 |
| 1730842200 | 7.8 | 0.2 | 2.63 | 7.56 | 7.8 | 7.43 | 2126 |
| 1730755800 | 7.6 | 0.25 | 3.40 | 7.2 | 7.6 | 7.2 | 2370 |
| 1730496600 | 7.35 | -0.25 | -3.29 | 7.43 | 7.5 | 7.24 | 2814 |
| 1730410200 | 7.6 | 0.4 | 5.56 | 7.8 | 7.85 | 7.43 | 3932 |
| 1730323800 | 7.2 | -0.04 | -0.55 | 7.32 | 7.73 | 7.18 | 3195 |
| 1730237340 | 7.24 | 0.06 | 0.84 | 7.21 | 7.31 | 7.12 | 2631 |
| 1730151000 | 7.18 | -0.07 | -0.97 | 7.14 | 7.44 | 7.14 | 2330 |
| 1729891800 | 7.25 | -0.3 | -3.97 | 7.45 | 7.45 | 7.16 | 3162 |
| 1729805400 | 7.55 | 0.04 | 0.53 | 7.63 | 7.63 | 7.44 | 3662 |
| 1729719000 | 7.51 | -0.33 | -4.21 | 7.73 | 7.73 | 7.51 | 2330 |
| 1729632600 | 7.84 | -0.11 | -1.38 | 7.81 | 8.03 | 7.71 | 1859 |
| 1729546140 | 7.95 | 0.21 | 2.71 | 7.85 | 8.03 | 7.8 | 2678 |
| 1729287000 | 7.74 | -0.43 | -5.26 | 8.25 | 8.25 | 7.72 | 5874 |
| 1729200540 | 8.17 | 0 | 0.00 | 8.38 | 8.38 | 7.89 | 3237 |
| 1729114140 | 8.17 | -0.21 | -2.51 | 8.45 | 8.59 | 8.17 | 8347 |
| 1729027740 | 8.38 | 0.05 | 0.60 | 8.2 | 8.38 | 8.1 | 2372 |
| 1728941340 | 8.33 | 0.46 | 5.84 | 8.08 | 8.33 | 7.84 | 2825 |
| 1728682200 | 7.87 | 0.05 | 0.64 | 7.86 | 8.02 | 7.6 | 2599 |
| 1728595740 | 7.82 | -0.2 | -2.49 | 7.9 | 8.02 | 7.81 | 2098 |
| 1728509400 | 8.02 | -0.21 | -2.55 | 8.15 | 8.15 | 7.88 | 2354 |
| 1728422940 | 8.23 | -0.24 | -2.83 | 8.18 | 8.26 | 8.02 | 2157 |
| 1728336600 | 8.47 | 0.19 | 2.29 | 8.59 | 8.59 | 8.14 | 2175 |
| 1728077400 | 8.28 | 0.21 | 2.60 | 8.44 | 8.44 | 8.05 | 2137 |
| 1727991000 | 8.07 | -0.08 | -0.98 | 8.07 | 8.22 | 7.94 | 3066 |
| 1727904540 | 8.15 | 0.09 | 1.12 | 8.36 | 8.43 | 8.15 | 2499 |
| 1727818200 | 8.06 | 0.07 | 0.88 | 7.97 | 8.33 | 7.92 | 2725 |
| 1727731800 | 7.99 | -0.11 | -1.36 | 8 | 8.03 | 7.84 | 1853 |
| 1727472600 | 8.1 | 0.15 | 1.89 | 7.96 | 8.35 | 7.86 | 3700 |
| 1727386140 | 7.95 | -0.45 | -5.36 | 8.42 | 8.56 | 7.91 | 6291 |
| 1727299740 | 8.4 | -0.36 | -4.11 | 8.91 | 8.98 | 8.35 | 2731 |
| 1727213400 | 8.76 | -0.08 | -0.90 | 9.09 | 9.21 | 8.76 | 1613 |
| 1727127000 | 8.84 | 0.31 | 3.63 | 8.81 | 8.99 | 8.52 | 3217 |
| 1726867800 | 8.53 | -0.28 | -3.18 | 8.95 | 8.96 | 8.53 | 4053 |
| 1726781400 | 8.81 | -0.35 | -3.82 | 9.02 | 9.11 | 8.81 | 1753 |
| 1726695000 | 9.16 | 0.09 | 0.99 | 8.9 | 9.28 | 8.9 | 1217 |
| 1726608600 | 9.07 | -0.1 | -1.09 | 9.36 | 9.36 | 8.92 | 1417 |
| 1726522200 | 9.17 | -0.17 | -1.82 | 9.59 | 9.59 | 9.11 | 2321 |
| 1726263000 | 9.34 | 0.54 | 6.14 | 9.08 | 9.36 | 9.0399999 | 2106 |
| 1726176540 | 8.8 | -0.02 | -0.23 | 8.96 | 9.07 | 8.8 | 2417 |
| 1726090140 | 8.82 | 0.24 | 2.80 | 8.6 | 9.08 | 8.6 | 2879 |
| 1726003740 | 8.58 | 0.1 | 1.18 | 8.66 | 8.74 | 8.46 | 1679 |
| 1725917400 | 8.48 | 0.07 | 0.83 | 8.5 | 8.64 | 8.3 | 1704 |
| 1725658200 | 8.41 | -0.15 | -1.75 | 8.64 | 8.64 | 8.32 | 2855 |
| 1725571800 | 8.56 | -0.06 | -0.70 | 8.7 | 8.75 | 8.35 | 2625 |
| 1725485400 | 8.6199999 | 0.28 | 3.36 | 8.3 | 8.77 | 8.26 | 2171 |
| 1725399000 | 8.34 | -0.41 | -4.69 | 8.57 | 8.67 | 8.3 | 3327 |
| 1725312600 | 8.75 | 0.24 | 2.82 | 8.6 | 8.75 | 8.43 | 1937 |
| 1725053400 | 8.51 | -0.09 | -1.05 | 8.53 | 8.92 | 8.3699999 | 3315 |
| 1724967000 | 8.6 | -0.36 | -4.02 | 9.05 | 9.05 | 8.52 | 3004 |
| 1724880600 | 8.96 | -0.36 | -3.86 | 9.42 | 9.42 | 8.85 | 3337 |
| 1724794140 | 9.32 | -0.17 | -1.79 | 9.56 | 9.69 | 9.32 | 3043 |
| 1724707740 | 9.49 | -0.15 | -1.56 | 9.71 | 9.71 | 9.49 | 1949 |
| 1724448600 | 9.64 | 0.64 | 7.11 | 9.16 | 9.65 | 9.1 | 2851 |
