Hot Features
프리미엄
Grupo Casas Bahia SA (BHIA3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 4.8632218845 | 3.29 | 3.83 | 3.22 | 4970500 | 3.5219406 | CS |
| 4 | 0.59 | 20.6293706294 | 2.86 | 3.83 | 2.66 | 2844078 | 3.12631726 | CS |
| 12 | -0.63 | -15.4411764706 | 4.08 | 4.42 | 2.66 | 3394389 | 3.41202456 | CS |
| 26 | -1.31 | -27.5210084034 | 4.76 | 7.44 | 2.66 | 3794424 | 4.55552768 | CS |
| 52 | -5.29 | -60.5263157895 | 8.74 | 10.28 | 2.66 | 4704477 | 6.00779374 | CS |
| 156 | -110.55 | -96.9736842105 | 114 | 125.75 | 2.66 | 47461877 | 54.19383914 | CS |
| 260 | -369.8 | -99.0756865372 | 373.25 | 559 | 2.66 | 53557489 | 175.15324178 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 3.47 | -0.23 | -6.22 | 3.68 | 3.68 | 3.46 | 4731900 |
| 1738013340 | 3.7 | 0.38 | 11.45 | 3.31 | 3.83 | 3.29 | 6984400 |
| 1737754200 | 3.32 | -0.14 | -4.05 | 3.44 | 3.61 | 3.32 | 3514800 |
| 1737667740 | 3.46 | 0.19 | 5.81 | 3.29 | 3.58 | 3.22 | 4650900 |
| 1737581400 | 3.27 | 0.19 | 6.17 | 3.09 | 3.29 | 3.0099999 | 2876700 |
| 1737495000 | 3.08 | 0.12 | 4.05 | 2.95 | 3.08 | 2.91 | 2093400 |
| 1737408600 | 2.96 | 0.06 | 2.07 | 2.87 | 3.0099999 | 2.83 | 2393800 |
| 1737149400 | 2.9 | 0.11 | 3.94 | 2.8 | 2.95 | 2.77 | 3152400 |
| 1737062940 | 2.79 | -0.11 | -3.79 | 2.87 | 2.9 | 2.7599999 | 1879400 |
| 1736976540 | 2.9 | 0.16 | 5.84 | 2.75 | 2.93 | 2.74 | 3997300 |
| 1736890140 | 2.74 | 0.04 | 1.48 | 2.7 | 2.74 | 2.66 | 1778800 |
| 1736803740 | 2.7 | -0.03 | -1.10 | 2.75 | 2.77 | 2.68 | 1722100 |
| 1736544540 | 2.73 | -0.06 | -2.15 | 2.81 | 2.83 | 2.71 | 2017600 |
| 1736458140 | 2.79 | -0.1 | -3.46 | 2.88 | 2.88 | 2.75 | 1612600 |
| 1736371740 | 2.89 | -0.1 | -3.34 | 2.96 | 2.96 | 2.82 | 1673600 |
| 1736285400 | 2.99 | 0.04 | 1.36 | 2.97 | 3.02 | 2.91 | 1889400 |
| 1736198940 | 2.95 | 0.11 | 3.87 | 2.89 | 3 | 2.84 | 2990700 |
| 1735939740 | 2.84 | 0 | 0.00 | 2.84 | 2.88 | 2.75 | 1931400 |
| 1735853400 | 2.84 | -0.05 | -1.73 | 2.86 | 2.9 | 2.7799999 | 2178900 |
| 1735594200 | 2.89 | 0.06 | 2.12 | 2.83 | 3.05 | 2.83 | 2396000 |
| 1735334940 | 2.83 | 0.06 | 2.17 | 2.79 | 2.85 | 2.72 | 1905000 |
| 1735248540 | 2.77 | -0.08 | -2.81 | 2.85 | 2.89 | 2.77 | 1842000 |
| 1734989340 | 2.85 | -0.26 | -8.36 | 3.11 | 3.12 | 2.85 | 4140800 |
| 1734730200 | 3.11 | 0.08 | 2.64 | 3.04 | 3.22 | 2.97 | 2775200 |
| 1734643800 | 3.0299999 | 0.09 | 3.06 | 2.96 | 3.05 | 2.89 | 2504200 |
| 1734557400 | 2.94 | -0.19 | -6.07 | 3.1 | 3.12 | 2.91 | 3607600 |
| 1734470940 | 3.13 | -0.03 | -0.95 | 3.12 | 3.2 | 3 | 2860600 |
| 1734384540 | 3.16 | -0.09 | -2.77 | 3.24 | 3.24 | 3.05 | 3687900 |
| 1734125340 | 3.25 | -0.05 | -1.52 | 3.27 | 3.36 | 3.16 | 3139700 |
| 1734039000 | 3.3 | -0.12 | -3.51 | 3.35 | 3.38 | 3.14 | 3179000 |
| 1733952540 | 3.42 | 0.17 | 5.23 | 3.25 | 3.53 | 3.23 | 4986000 |
| 1733866140 | 3.25 | 0 | 0.00 | 3.3 | 3.33 | 3.14 | 4573500 |
| 1733779740 | 3.25 | -0.1 | -2.99 | 3.4 | 3.42 | 3.14 | 6976200 |
| 1733520600 | 3.35 | -0.19 | -5.37 | 3.53 | 3.57 | 3.29 | 4328000 |
| 1733434200 | 3.54 | -0.02 | -0.56 | 3.64 | 3.7 | 3.46 | 5006600 |
| 1733347800 | 3.56 | -0.11 | -3.00 | 3.7 | 3.74 | 3.53 | 3950500 |
| 1733261340 | 3.67 | -0.03 | -0.81 | 3.77 | 3.89 | 3.67 | 3733600 |
| 1733174940 | 3.7 | -0.02 | -0.54 | 3.7 | 3.87 | 3.66 | 3824600 |
| 1732915740 | 3.72 | 0.07 | 1.92 | 3.62 | 3.79 | 3.48 | 4455900 |
| 1732829400 | 3.65 | -0.2 | -5.19 | 3.81 | 3.91 | 3.5 | 5543900 |
| 1732743000 | 3.85 | -0.24 | -5.87 | 4.1 | 4.19 | 3.78 | 6475700 |
| 1732656600 | 4.09 | 0.41 | 11.14 | 3.71 | 4.14 | 3.7 | 6534100 |
| 1732570140 | 3.68 | 0.06 | 1.66 | 3.62 | 3.74 | 3.59 | 2529400 |
| 1732310940 | 3.62 | 0.14 | 4.02 | 3.51 | 3.63 | 3.47 | 2068200 |
| 1732224600 | 3.48 | -0.09 | -2.52 | 3.54 | 3.56 | 3.45 | 2319100 |
| 1732051800 | 3.57 | -0.07 | -1.92 | 3.66 | 3.72 | 3.53 | 4102500 |
| 1731965340 | 3.64 | -0.17 | -4.46 | 3.84 | 3.86 | 3.64 | 4987600 |
| 1731619800 | 3.81 | -0.26 | -6.39 | 4 | 4.05 | 3.81 | 5564500 |
| 1731533400 | 4.07 | 0.07 | 1.75 | 4.03 | 4.11 | 3.96 | 3243000 |
| 1731446940 | 4 | -0.1 | -2.44 | 4.0599999 | 4.15 | 4 | 1986700 |
| 1731360540 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.04 | 1161300 |
| 1731101400 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.99 | 2750100 |
| 1731014940 | 4.1 | -0.2 | -4.65 | 4.26 | 4.42 | 4.0599999 | 3100200 |
| 1730928600 | 4.3 | 0.14 | 3.37 | 4.08 | 4.3099999 | 4.03 | 2470000 |
| 1730842200 | 4.16 | -0.1 | -2.35 | 4.26 | 4.29 | 4.12 | 2210700 |
| 1730755800 | 4.26 | 0.16 | 3.90 | 4.19 | 4.34 | 4.13 | 3607600 |
| 1730496600 | 4.1 | -0.02 | -0.49 | 4.14 | 4.15 | 4.03 | 1912200 |
| 1730410200 | 4.12 | -0.05 | -1.20 | 4.19 | 4.25 | 4.1 | 1599500 |
| 1730323800 | 4.17 | 0.06 | 1.46 | 4.09 | 4.18 | 4.0599999 | 2267100 |
| 1730237340 | 4.11 | -0.18 | -4.20 | 4.28 | 4.3 | 4.08 | 3881000 |
