Hot Features
프리미엄
AZUL SA (AZUL4)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.52112676056 | 4.26 | 4.95 | 4.04 | 17415500 | 4.35669602 | PR |
| 4 | 0.66 | 17.6 | 3.75 | 4.95 | 3.24 | 20691206 | 3.96228593 | PR |
| 12 | -1.07 | -19.5255474453 | 5.48 | 6.26 | 3.24 | 22050724 | 4.67084975 | PR |
| 26 | -4.58 | -50.9454949944 | 8.99 | 9.18 | 3.24 | 26156974 | 5.55120455 | PR |
| 52 | -8.42 | -65.6274356976 | 12.83 | 14.54 | 3.24 | 19889212 | 7.39357143 | PR |
| 156 | -21.74 | -83.1357552581 | 26.15 | 29.92 | 3.24 | 14703903 | 11.72502483 | PR |
| 260 | -55.54 | -92.6438698916 | 59.95 | 62.87 | 3.24 | 13037398 | 16.98709627 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 4.43 | -0.14 | -3.06 | 4.57 | 4.58 | 4.37 | 16910700 |
| 1737062940 | 4.57 | 0.16 | 3.63 | 4.89 | 4.95 | 4.49 | 33463000 |
| 1736976540 | 4.41 | 0.25 | 6.01 | 4.28 | 4.42 | 4.18 | 17030000 |
| 1736890140 | 4.16 | 0.05 | 1.22 | 4.12 | 4.17 | 4.07 | 8970200 |
| 1736803740 | 4.11 | -0.03 | -0.72 | 4.1 | 4.16 | 4.04 | 9908200 |
| 1736544540 | 4.14 | -0.11 | -2.59 | 4.26 | 4.3 | 4.07 | 17706100 |
| 1736458140 | 4.25 | 0.04 | 0.95 | 4.26 | 4.5599999 | 4.24 | 32305500 |
| 1736371740 | 4.21 | 0.01 | 0.24 | 4.15 | 4.22 | 4.05 | 18888900 |
| 1736285400 | 4.2 | -0.1 | -2.33 | 4.3 | 4.35 | 4.13 | 21124500 |
| 1736198940 | 4.3 | 0.55 | 14.67 | 3.96 | 4.3099999 | 3.91 | 35441200 |
| 1735939740 | 3.75 | 0.11 | 3.02 | 3.75 | 3.82 | 3.61 | 14154600 |
| 1735853400 | 3.64 | 0.1 | 2.82 | 3.55 | 3.76 | 3.48 | 18778400 |
| 1735594200 | 3.54 | 0.18 | 5.36 | 3.36 | 3.62 | 3.32 | 18346500 |
| 1735334940 | 3.36 | 0.02 | 0.60 | 3.35 | 3.46 | 3.31 | 17051200 |
| 1735248540 | 3.34 | 0.04 | 1.21 | 3.32 | 3.35 | 3.24 | 21375000 |
| 1734989340 | 3.3 | -0.34 | -9.34 | 3.61 | 3.62 | 3.3 | 29240600 |
| 1734730200 | 3.64 | -0.05 | -1.36 | 3.75 | 3.78 | 3.62 | 17275400 |
| 1734643800 | 3.69 | 0.1 | 2.79 | 3.61 | 3.8 | 3.6 | 20201500 |
| 1734557400 | 3.59 | -0.47 | -11.58 | 3.97 | 4.04 | 3.53 | 30082000 |
| 1734470940 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.13 | 3.88 | 18002700 |
| 1734384540 | 4.01 | -0.16 | -3.84 | 4.21 | 4.23 | 3.99 | 18685000 |
| 1734125340 | 4.17 | -0.07 | -1.65 | 4.26 | 4.33 | 4.11 | 15700000 |
| 1734039000 | 4.24 | -0.2 | -4.50 | 4.42 | 4.5 | 4.15 | 28086100 |
| 1733952540 | 4.44 | -0.07 | -1.55 | 4.5 | 4.62 | 4.24 | 33794600 |
| 1733866140 | 4.51 | 0.11 | 2.50 | 4.53 | 4.57 | 4.41 | 20942200 |
| 1733779740 | 4.4 | 0.03 | 0.69 | 4.46 | 4.59 | 4.38 | 18390000 |
| 1733520600 | 4.37 | -0.34 | -7.22 | 4.69 | 4.8 | 4.35 | 21013500 |
| 1733434200 | 4.71 | 0.15 | 3.29 | 4.66 | 4.84 | 4.65 | 20391100 |
| 1733347800 | 4.5599999 | -0.1 | -2.15 | 4.7 | 4.76 | 4.5199999 | 16543000 |
| 1733261340 | 4.66 | 0.12 | 2.64 | 4.54 | 4.82 | 4.54 | 24390400 |
| 1733174940 | 4.54 | -0.39 | -7.91 | 4.92 | 4.96 | 4.54 | 27088700 |
| 1732915740 | 4.93 | 0.07 | 1.44 | 4.9 | 4.97 | 4.7 | 26232800 |
| 1732829400 | 4.86 | -0.3 | -5.81 | 5.16 | 5.22 | 4.76 | 22747000 |
| 1732743000 | 5.16 | -0.2 | -3.73 | 5.36 | 5.43 | 5.08 | 20674900 |
| 1732656600 | 5.36 | -0.04 | -0.74 | 5.44 | 5.63 | 5.3 | 22416600 |
| 1732570140 | 5.4 | 0.43 | 8.65 | 4.98 | 5.51 | 4.97 | 40751500 |
| 1732310940 | 4.97 | 0.11 | 2.26 | 4.9 | 4.98 | 4.83 | 14709600 |
| 1732224600 | 4.86 | -0.04 | -0.82 | 4.9 | 5 | 4.83 | 18954200 |
| 1732051800 | 4.9 | -0.03 | -0.61 | 4.98 | 5.05 | 4.86 | 17820700 |
| 1731965340 | 4.93 | -0.4 | -7.50 | 5.34 | 5.35 | 4.91 | 21425400 |
| 1731619800 | 5.33 | 0.13 | 2.50 | 5.14 | 5.53 | 5.1 | 22185900 |
| 1731533400 | 5.2 | 0.02 | 0.39 | 5.14 | 5.24 | 5.04 | 16055200 |
| 1731446940 | 5.18 | 0.11 | 2.17 | 5.07 | 5.23 | 5.03 | 15612300 |
| 1731360540 | 5.07 | -0.04 | -0.78 | 5.07 | 5.13 | 4.99 | 11466100 |
| 1731101400 | 5.11 | -0.01 | -0.20 | 5.08 | 5.14 | 4.93 | 18092400 |
| 1731014940 | 5.12 | -0.22 | -4.12 | 5.34 | 5.42 | 5.05 | 22590800 |
| 1730928600 | 5.34 | 0.03 | 0.56 | 5.08 | 5.35 | 5.04 | 23255300 |
| 1730842200 | 5.3099999 | 0.16 | 3.11 | 5.15 | 5.39 | 4.98 | 26427600 |
| 1730755800 | 5.15 | -0.16 | -3.01 | 5.43 | 5.47 | 5.07 | 26838500 |
| 1730496600 | 5.3099999 | -0.36 | -6.35 | 5.67 | 5.67 | 5.26 | 21514600 |
| 1730410200 | 5.67 | -0.11 | -1.90 | 5.8 | 5.87 | 5.62 | 17022100 |
| 1730323800 | 5.78 | -0.06 | -1.03 | 5.85 | 5.99 | 5.73 | 21090600 |
| 1730237340 | 5.84 | -0.24 | -3.95 | 6.12 | 6.18 | 5.79 | 26383600 |
| 1730151000 | 6.08 | 0.71 | 13.22 | 5.9 | 6.26 | 5.75 | 55038700 |
| 1729891800 | 5.37 | -0.11 | -2.01 | 5.48 | 5.55 | 5.3 | 17062600 |
| 1729805400 | 5.48 | 0.02 | 0.37 | 5.48 | 5.68 | 5.39 | 24484300 |
| 1729719000 | 5.46 | -0.28 | -4.88 | 5.7 | 5.74 | 5.45 | 18932300 |
| 1729632600 | 5.74 | -0.22 | -3.69 | 5.91 | 5.98 | 5.62 | 24960300 |
| 1729546140 | 5.96 | 0.02 | 0.34 | 5.95 | 6.0599999 | 5.89 | 13594700 |
| 1729287000 | 5.94 | -0.16 | -2.62 | 6.11 | 6.19 | 5.9 | 17048200 |
