Hot Features
프리미엄
AZUL SA (AZUL4)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.81818181818 | 3.85 | 4.05 | 3.54 | 10837000 | 3.81176547 | PR |
| 4 | -0.72 | -16 | 4.5 | 4.8 | 3.42 | 16254220 | 4.0008157 | PR |
| 12 | -1.14 | -23.1707317073 | 4.92 | 4.96 | 3.24 | 18691178 | 4.09867449 | PR |
| 26 | -3.83 | -50.3285151117 | 7.61 | 7.65 | 3.24 | 25721081 | 5.01034482 | PR |
| 52 | -7.97 | -67.829787234 | 11.75 | 14.54 | 3.24 | 20036741 | 6.73166655 | PR |
| 156 | -21.74 | -85.1880877743 | 25.52 | 26.59 | 3.24 | 15011642 | 11.16418533 | PR |
| 260 | -46.12 | -92.4248496994 | 49.9 | 50.84 | 3.24 | 13300015 | 16.52058479 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432540 | 3.78 | 0.15 | 4.13 | 3.81 | 3.94 | 3.75 | 27016400 |
| 1740173400 | 3.63 | -0.08 | -2.16 | 3.71 | 3.73 | 3.54 | 12187700 |
| 1740087000 | 3.71 | -0.11 | -2.88 | 3.86 | 3.87 | 3.71 | 8184900 |
| 1740000540 | 3.82 | -0.11 | -2.80 | 3.87 | 3.93 | 3.8 | 9744700 |
| 1739914140 | 3.93 | -0.01 | -0.25 | 3.97 | 4.01 | 3.8 | 11831000 |
| 1739827800 | 3.94 | 0.1 | 2.60 | 3.85 | 4.05 | 3.85 | 12236700 |
| 1739568600 | 3.84 | 0.22 | 6.08 | 3.65 | 3.85 | 3.64 | 15196300 |
| 1739482140 | 3.62 | 0.04 | 1.12 | 3.6 | 3.72 | 3.55 | 12435400 |
| 1739395740 | 3.58 | 0.03 | 0.85 | 3.52 | 3.64 | 3.42 | 18426100 |
| 1739309400 | 3.55 | -0.11 | -3.01 | 3.61 | 3.71 | 3.48 | 25954200 |
| 1739222940 | 3.66 | -0.12 | -3.17 | 3.8 | 3.84 | 3.63 | 16498700 |
| 1738963800 | 3.78 | -0.15 | -3.82 | 3.95 | 4 | 3.7 | 19217600 |
| 1738877340 | 3.93 | 0.13 | 3.42 | 3.8 | 4.0199999 | 3.77 | 20139600 |
| 1738790940 | 3.8 | -0.37 | -8.87 | 4.17 | 4.24 | 3.78 | 26980300 |
| 1738704600 | 4.17 | -0.17 | -3.92 | 4.36 | 4.37 | 4.17 | 12811800 |
| 1738618200 | 4.34 | -0.26 | -5.65 | 4.61 | 4.62 | 4.2699999 | 22172200 |
| 1738358940 | 4.6 | 0 | 0.00 | 4.6 | 4.61 | 4.46 | 14586500 |
| 1738272540 | 4.6 | 0.12 | 2.68 | 4.53 | 4.6 | 4.48 | 15777200 |
| 1738186200 | 4.48 | 0.03 | 0.67 | 4.72 | 4.8 | 4.47 | 21917600 |
| 1738099740 | 4.45 | -0.16 | -3.47 | 4.7 | 4.76 | 4.45 | 14571800 |
| 1738013340 | 4.61 | 0.1 | 2.22 | 4.5 | 4.7 | 4.4 | 14214100 |
| 1737754200 | 4.51 | -0.08 | -1.74 | 4.53 | 4.63 | 4.5 | 8338500 |
| 1737667740 | 4.59 | -0.01 | -0.22 | 4.5599999 | 4.68 | 4.46 | 15235500 |
| 1737581400 | 4.6 | 0.3 | 6.98 | 4.33 | 4.75 | 4.32 | 24076700 |
| 1737495000 | 4.3 | -0.05 | -1.15 | 4.3099999 | 4.34 | 4.21 | 8188800 |
| 1737408600 | 4.35 | -0.08 | -1.81 | 4.4 | 4.44 | 4.2699999 | 9886800 |
| 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 |
