Hot Features
프리미엄
Sendas Distribuidora S.A. (ASAI3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.12077294686 | 8.28 | 8.47 | 7.49 | 17019620 | 7.98037648 | CS |
| 4 | 1.08 | 14.9791955617 | 7.21 | 8.58 | 7.21 | 15184095 | 7.87059702 | CS |
| 12 | 2.62 | 46.2081128748 | 5.67 | 8.58 | 5.61 | 17754654 | 7.16368135 | CS |
| 26 | 1.65 | 24.8493975904 | 6.64 | 8.58 | 5.05 | 22301245 | 6.84646315 | CS |
| 52 | -5.89 | -41.5373765867 | 14.18 | 14.28 | 5.05 | 18387019 | 8.23367747 | CS |
| 156 | -7.81 | -48.5093167702 | 16.1 | 21.36 | 5.05 | 15626383 | 12.27415115 | CS |
| 260 | -6.11200021 | -42.4385510407 | 14.40200021 | 21.36 | 5.05 | 13298141 | 12.72364414 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 8.32 | 0.1 | 1.22 | 8.3 | 8.47 | 8.16 | 11846600 |
| 1744320600 | 8.22 | 0.11 | 1.36 | 8.16 | 8.33 | 8.02 | 12169500 |
| 1744234200 | 8.11 | 0.5 | 6.57 | 7.58 | 8.4 | 7.49 | 22688200 |
| 1744147800 | 7.61 | -0.43 | -5.35 | 8.13 | 8.21 | 7.58 | 19337200 |
| 1744061400 | 8.0399999 | 0.04 | 0.50 | 7.77 | 8.21 | 7.64 | 17464800 |
| 1743802200 | 8 | -0.47 | -5.55 | 8.28 | 8.28 | 7.88 | 13438400 |
| 1743715800 | 8.47 | 0.42 | 5.22 | 8 | 8.58 | 7.95 | 17652200 |
| 1743629400 | 8.05 | 0.1 | 1.26 | 7.96 | 8.18 | 7.85 | 15004000 |
| 1743542940 | 7.95 | 0.41 | 5.44 | 7.55 | 8.0399999 | 7.49 | 15798400 |
| 1743456600 | 7.54 | -0.32 | -4.07 | 7.74 | 7.8 | 7.47 | 15220300 |
| 1743197400 | 7.86 | -0.2 | -2.48 | 7.99 | 8.05 | 7.58 | 12889500 |
| 1743111000 | 8.06 | 0.06 | 0.75 | 8.09 | 8.31 | 7.91 | 14463500 |
| 1743024600 | 8 | 0.41 | 5.40 | 7.56 | 8.09 | 7.56 | 20040800 |
| 1742938200 | 7.59 | 0.09 | 1.20 | 7.56 | 8.0399999 | 7.55 | 12838700 |
| 1742851740 | 7.5 | -0.12 | -1.57 | 7.56 | 7.7 | 7.41 | 8374600 |
| 1742592600 | 7.62 | 0 | 0.00 | 7.65 | 7.83 | 7.57 | 13633800 |
| 1742506200 | 7.62 | -0.2 | -2.56 | 7.74 | 7.76 | 7.59 | 8501200 |
| 1742419800 | 7.82 | 0.23 | 3.03 | 7.59 | 7.91 | 7.59 | 13596100 |
| 1742333400 | 7.59 | -0.21 | -2.69 | 7.71 | 7.83 | 7.55 | 14474500 |
| 1742247000 | 7.8 | 0.25 | 3.31 | 7.56 | 7.95 | 7.51 | 18165700 |
| 1741987800 | 7.55 | 0.38 | 5.30 | 7.21 | 7.59 | 7.21 | 17930500 |
| 1741901400 | 7.17 | 0.05 | 0.70 | 7.15 | 7.47 | 7.07 | 18936400 |
| 1741814940 | 7.12 | -0.03 | -0.42 | 7.13 | 7.26 | 7.04 | 9878400 |
| 1741728600 | 7.15 | 0.1 | 1.42 | 7.13 | 7.21 | 6.91 | 12955300 |
| 1741642140 | 7.05 | 0.25 | 3.68 | 6.75 | 7.34 | 6.72 | 20809000 |
| 1741382940 | 6.8 | 0.36 | 5.59 | 6.38 | 6.83 | 6.28 | 22786700 |
| 1741296540 | 6.44 | -0.13 | -1.98 | 6.57 | 6.59 | 6.33 | 15459800 |
| 1741210140 | 6.57 | -0.1 | -1.50 | 6.59 | 6.69 | 6.46 | 18210200 |
| 1740778200 | 6.67 | -0.2 | -2.91 | 6.85 | 7 | 6.64 | 23847000 |
| 1740691740 | 6.87 | -0.17 | -2.41 | 7.08 | 7.14 | 6.83 | 16453600 |
| 1740605400 | 7.04 | -0.08 | -1.12 | 7.17 | 7.26 | 6.97 | 15734000 |
| 1740519000 | 7.12 | 0.32 | 4.71 | 6.82 | 7.18 | 6.77 | 14319100 |
| 1740432540 | 6.8 | -0.14 | -2.02 | 6.94 | 7.17 | 6.74 | 16300400 |
| 1740173400 | 6.94 | -0.04 | -0.57 | 6.98 | 7.08 | 6.85 | 24960400 |
| 1740087000 | 6.98 | -0.12 | -1.69 | 7.42 | 7.59 | 6.78 | 54915100 |
| 1740000540 | 7.1 | -0.23 | -3.14 | 7.26 | 7.28 | 7.1 | 13992300 |
| 1739914140 | 7.33 | -0.45 | -5.78 | 7.73 | 7.74 | 7.27 | 23830300 |
| 1739827800 | 7.78 | 0.3 | 4.01 | 7.52 | 7.99 | 7.46 | 15107600 |
| 1739568600 | 7.48 | 0.18 | 2.47 | 7.4 | 7.53 | 7.35 | 14556600 |
| 1739482140 | 7.3 | 0.17 | 2.38 | 7.16 | 7.33 | 7.07 | 14036300 |
| 1739395740 | 7.13 | 0 | 0.00 | 7.07 | 7.22 | 7 | 32300000 |
| 1739309400 | 7.13 | 0.13 | 1.86 | 7 | 7.54 | 6.97 | 37544600 |
| 1739222940 | 7 | -0.06 | -0.85 | 7.13 | 7.29 | 6.98 | 17122200 |
| 1738963800 | 7.06 | 0.08 | 1.15 | 6.98 | 7.11 | 6.93 | 23960700 |
| 1738877340 | 6.98 | 0.14 | 2.05 | 6.8 | 7.14 | 6.8 | 14161200 |
| 1738790940 | 6.84 | 0.08 | 1.18 | 6.75 | 6.93 | 6.63 | 12476200 |
| 1738704600 | 6.76 | -0.1 | -1.46 | 6.84 | 6.9 | 6.58 | 14743200 |
| 1738618200 | 6.86 | 0.12 | 1.78 | 6.72 | 6.96 | 6.64 | 11494200 |
| 1738358940 | 6.74 | -0.1 | -1.46 | 6.81 | 7.01 | 6.73 | 14114500 |
| 1738272540 | 6.84 | 0.34 | 5.23 | 6.5 | 6.92 | 6.5 | 22177900 |
| 1738186200 | 6.5 | -0.02 | -0.31 | 6.59 | 6.59 | 6.33 | 16579000 |
| 1738099740 | 6.5199999 | -0.1 | -1.51 | 6.53 | 6.74 | 6.5199999 | 12714900 |
| 1738013340 | 6.62 | 0.47 | 7.64 | 6.21 | 6.82 | 6.12 | 27192000 |
| 1737754200 | 6.15 | -0.05 | -0.81 | 6.2 | 6.46 | 6.13 | 10904000 |
| 1737667740 | 6.2 | -0.13 | -2.05 | 6.35 | 6.41 | 6.12 | 32962200 |
| 1737581400 | 6.33 | 0.21 | 3.43 | 6.16 | 6.42 | 6.0199999 | 18324700 |
| 1737495000 | 6.12 | 0.02 | 0.33 | 6.0599999 | 6.29 | 6 | 19059500 |
| 1737408600 | 6.1 | 0.28 | 4.81 | 5.76 | 6.21 | 5.67 | 11097900 |
| 1737149400 | 5.82 | 0.17 | 3.01 | 5.67 | 5.85 | 5.61 | 10640700 |
| 1737062940 | 5.65 | -0.09 | -1.57 | 5.7 | 5.72 | 5.48 | 13042600 |
| 1736976540 | 5.74 | 0.34 | 6.30 | 5.5 | 5.8 | 5.49 | 28010800 |
| 1736890140 | 5.4 | -0.12 | -2.17 | 5.53 | 5.5599999 | 5.29 | 30338700 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
