Hot Features
프리미엄
AZUL SA (AZUL4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -7.49063670412 | 5.34 | 5.35 | 4.83 | 19400100 | 4.89801709 | PR |
| 4 | -0.54 | -9.85401459854 | 5.48 | 6.26 | 4.83 | 22157589 | 5.38982924 | PR |
| 12 | -0.88 | -15.1202749141 | 5.82 | 7 | 3.91 | 32018716 | 5.42934664 | PR |
| 26 | -5.36 | -52.0388349515 | 10.3 | 10.87 | 3.91 | 23384349 | 6.39332327 | PR |
| 52 | -12.46 | -71.6091954023 | 17.4 | 18.17 | 3.91 | 18532308 | 8.74874903 | PR |
| 156 | -22.81 | -82.1981981982 | 27.75 | 29.92 | 3.91 | 14074415 | 12.67885703 | PR |
| 260 | -47.16 | -90.5182341651 | 52.1 | 62.87 | 3.91 | 12494838 | 17.84998019 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729200540 | 6.1 | 0.01 | 0.16 | 6.05 | 6.17 | 6.0199999 | 18095900 |
| 1729114140 | 6.09 | 0.23 | 3.92 | 5.85 | 6.17 | 5.84 | 26652100 |
| 1729027740 | 5.86 | -0.18 | -2.98 | 6.15 | 6.2699999 | 5.82 | 23165700 |
| 1728941340 | 6.04 | 0.11 | 1.85 | 5.93 | 6.07 | 5.8 | 20316000 |
| 1728682200 | 5.93 | 0.13 | 2.24 | 5.85 | 6.05 | 5.65 | 33512700 |
| 1728595740 | 5.8 | -0.4 | -6.45 | 6.26 | 6.2699999 | 5.74 | 31281100 |
| 1728509400 | 6.2 | -0.01 | -0.16 | 6.2 | 6.5 | 6.11 | 29151800 |
| 1728422940 | 6.21 | 0.48 | 8.38 | 6.6 | 7 | 6.16 | 71358000 |
| 1728336600 | 5.73 | -0.15 | -2.55 | 5.92 | 6.0199999 | 5.71 | 15945800 |
| 1728077400 | 5.88 | -0.05 | -0.84 | 6 | 6.0199999 | 5.8 | 19734800 |
| 1727991000 | 5.93 | -0.31 | -4.97 | 6.08 | 6.24 | 5.86 | 31984500 |
| 1727904540 | 6.24 | 0.36 | 6.12 | 5.99 | 6.24 | 5.97 | 28024500 |
| 1727818200 | 5.88 | -0.33 | -5.31 | 6.25 | 6.38 | 5.87 | 43046700 |
| 1727731800 | 6.21 | 0.28 | 4.72 | 5.7699999 | 6.29 | 5.75 | 33051800 |
| 1727472600 | 5.93 | 0.33 | 5.89 | 5.6 | 5.99 | 5.42 | 41300100 |
| 1727386140 | 5.6 | 0.5 | 9.80 | 5.3099999 | 5.85 | 5.3099999 | 48404500 |
| 1727299740 | 5.1 | 0.01 | 0.20 | 5.08 | 5.24 | 4.92 | 28312200 |
| 1727213400 | 5.09 | -0.22 | -4.14 | 5.53 | 5.55 | 5.0599999 | 33557000 |
| 1727127000 | 5.3099999 | 0.05 | 0.95 | 4.88 | 5.47 | 4.84 | 41969100 |
| 1726867800 | 5.26 | -0.36 | -6.41 | 5.62 | 5.7 | 5.21 | 29253000 |
| 1726781400 | 5.62 | -0.01 | -0.18 | 5.8 | 5.96 | 5.48 | 49884400 |
| 1726695000 | 5.63 | -0.59 | -9.49 | 6.25 | 6.87 | 5.5599999 | 78600500 |
| 1726608600 | 6.22 | 0.72 | 13.09 | 5.55 | 6.3 | 5.35 | 72640100 |
| 1726522200 | 5.5 | 0.5 | 10.00 | 5.37 | 5.71 | 5.11 | 63915700 |
| 1726263000 | 5 | 0.96 | 23.76 | 4.07 | 5.01 | 4.0599999 | 61748700 |
| 1726176540 | 4.04 | -0.12 | -2.88 | 4.19 | 4.2 | 4.03 | 22771200 |
| 1726090140 | 4.16 | -0.09 | -2.12 | 4.24 | 4.32 | 4.05 | 27071700 |
| 1726003740 | 4.25 | 0.17 | 4.17 | 4.19 | 4.36 | 3.91 | 51188500 |
| 1725917400 | 4.08 | -0.37 | -8.31 | 4.49 | 4.5599999 | 4.0199999 | 42407000 |
| 1725658200 | 4.45 | -0.29 | -6.12 | 4.7699999 | 5.03 | 4.4 | 32218200 |
| 1725571800 | 4.74 | -0.18 | -3.66 | 4.85 | 4.93 | 4.7 | 22135100 |
| 1725485400 | 4.92 | 0.11 | 2.29 | 5 | 5.15 | 4.65 | 34287800 |
| 1725399000 | 4.8099999 | 0.4 | 9.07 | 4.26 | 4.98 | 4.03 | 50376100 |
| 1725312600 | 4.41 | -0.98 | -18.18 | 5.43 | 5.45 | 4.41 | 42786700 |
| 1725053400 | 5.39 | -0.18 | -3.23 | 5.82 | 5.93 | 5.36 | 59080100 |
| 1724967000 | 5.57 | -1.69 | -23.28 | 7.16 | 7.16 | 5.35 | 95606200 |
| 1724880600 | 7.26 | -0.21 | -2.81 | 7.45 | 7.45 | 7.24 | 15491400 |
| 1724794140 | 7.47 | -0.11 | -1.45 | 7.59 | 7.64 | 7.42 | 11416900 |
| 1724707740 | 7.58 | -0.02 | -0.26 | 7.61 | 7.65 | 7.48 | 8545800 |
| 1724448600 | 7.6 | 0.11 | 1.47 | 7.48 | 7.68 | 7.46 | 13704100 |
