Hot Features
프리미엄
Brisanet Participacoes S.A. (BRIT3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.0303030303 | 3.3 | 3.34 | 3.16 | 184767 | 3.25364784 | CS |
| 4 | 0.19 | 6.3122923588 | 3.01 | 3.54 | 2.99 | 257639 | 3.22976259 | CS |
| 12 | -0.33 | -9.34844192635 | 3.53 | 3.57 | 2.93 | 339986 | 3.18624544 | CS |
| 26 | -0.95 | -22.8915662651 | 4.15 | 4.58 | 2.93 | 476269 | 3.69955696 | CS |
| 52 | -0.08 | -2.43902439024 | 3.28 | 4.8 | 2.83 | 549640 | 3.72374417 | CS |
| 156 | -3.65 | -53.2846715328 | 6.85 | 7 | 1.74 | 591361 | 3.29284545 | CS |
| 260 | -9.67 | -75.135975136 | 12.87 | 14.34 | 1.74 | 608142 | 4.24747586 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 3.2 | -0.03 | -0.93 | 3.21 | 3.2799999 | 3.17 | 308600 |
| 1732224600 | 3.23 | -0.08 | -2.42 | 3.31 | 3.31 | 3.21 | 203100 |
| 1732051800 | 3.31 | 0.12 | 3.76 | 3.19 | 3.31 | 3.16 | 226300 |
| 1731965340 | 3.19 | -0.11 | -3.33 | 3.3 | 3.34 | 3.19 | 124900 |
| 1731619800 | 3.3 | 0.05 | 1.54 | 3.23 | 3.54 | 3.21 | 675600 |
| 1731533400 | 3.25 | -0.05 | -1.52 | 3.33 | 3.34 | 3.18 | 181000 |
| 1731446940 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.31 | 3.2599999 | 164400 |
| 1731360540 | 3.27 | -0.03 | -0.91 | 3.3 | 3.35 | 3.25 | 163100 |
| 1731101400 | 3.3 | 0.04 | 1.23 | 3.22 | 3.3 | 3.17 | 186800 |
| 1731014940 | 3.2599999 | -0.04 | -1.21 | 3.23 | 3.36 | 3.23 | 315200 |
| 1730928600 | 3.3 | 0.04 | 1.23 | 3.2 | 3.3 | 3.15 | 315800 |
| 1730842200 | 3.2599999 | 0.08 | 2.52 | 3.18 | 3.2599999 | 3.12 | 233300 |
| 1730755800 | 3.18 | 0.13 | 4.26 | 3.06 | 3.21 | 3.06 | 156000 |
| 1730496600 | 3.05 | -0.09 | -2.87 | 3.1 | 3.12 | 3.04 | 347600 |
| 1730410200 | 3.14 | -0.06 | -1.88 | 3.17 | 3.19 | 3.09 | 114800 |
| 1730323800 | 3.2 | -0.02 | -0.62 | 3.25 | 3.25 | 3.15 | 288900 |
| 1730237340 | 3.22 | 0.04 | 1.26 | 3.19 | 3.35 | 3.14 | 542700 |
| 1730151000 | 3.18 | 0.16 | 5.30 | 3.06 | 3.2 | 3.05 | 272400 |
| 1729891800 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.0299999 | 2.99 | 125600 |
| 1729805400 | 3.0099999 | 0.03 | 1.01 | 2.97 | 3.05 | 2.97 | 335400 |
| 1729719000 | 2.98 | -0.01 | -0.33 | 3 | 3.0099999 | 2.97 | 398700 |
| 1729632600 | 2.99 | -0.05 | -1.64 | 3.05 | 3.06 | 2.98 | 466400 |
| 1729546140 | 3.04 | -0.05 | -1.62 | 3.1 | 3.11 | 3.0299999 | 266400 |
| 1729287000 | 3.09 | -0.01 | -0.32 | 3.1 | 3.12 | 3.06 | 214400 |
| 1729200540 | 3.1 | 0.01 | 0.32 | 3.05 | 3.13 | 3.05 | 571300 |
| 1729114140 | 3.09 | 0.03 | 0.98 | 3.05 | 3.15 | 3.05 | 262900 |
| 1729027740 | 3.06 | -0.05 | -1.61 | 3.06 | 3.15 | 3.06 | 228500 |
| 1728941340 | 3.11 | 0.03 | 0.97 | 3.0299999 | 3.13 | 3.0299999 | 272100 |
| 1728682200 | 3.08 | 0.06 | 1.99 | 3.0299999 | 3.08 | 3 | 179100 |
| 1728595740 | 3.02 | -0.09 | -2.89 | 3.11 | 3.11 | 3 | 356300 |
| 1728509400 | 3.11 | 0.04 | 1.30 | 3.1 | 3.15 | 3.09 | 326200 |
| 1728422940 | 3.07 | 0.07 | 2.33 | 2.98 | 3.16 | 2.98 | 433200 |
| 1728336600 | 3 | 0.04 | 1.35 | 2.99 | 3.05 | 2.98 | 451800 |
| 1728077400 | 2.96 | -0.04 | -1.33 | 3.0099999 | 3.0099999 | 2.95 | 495900 |
| 1727991000 | 3 | -0.04 | -1.32 | 3.04 | 3.06 | 2.93 | 270300 |
| 1727904540 | 3.04 | 0.04 | 1.33 | 3.02 | 3.12 | 3 | 352300 |
| 1727818200 | 3 | 0.03 | 1.01 | 3 | 3.05 | 2.96 | 425900 |
| 1727731800 | 2.97 | -0.04 | -1.33 | 3.02 | 3.0299999 | 2.96 | 294000 |
| 1727472600 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.08 | 3.0099999 | 163500 |
| 1727386140 | 3.0299999 | 0.01 | 0.33 | 3.05 | 3.1 | 3.02 | 246000 |
| 1727299740 | 3.02 | -0.01 | -0.33 | 3.02 | 3.1 | 3.02 | 167500 |
| 1727213400 | 3.0299999 | -0.02 | -0.66 | 3.06 | 3.11 | 3.0099999 | 405100 |
| 1727127000 | 3.05 | -0.09 | -2.87 | 3.11 | 3.12 | 3.02 | 614700 |
| 1726867800 | 3.14 | -0.08 | -2.48 | 3.25 | 3.25 | 3.0099999 | 797400 |
| 1726781400 | 3.22 | -0.16 | -4.73 | 3.39 | 3.41 | 3.21 | 340400 |
| 1726695000 | 3.38 | 0.03 | 0.90 | 3.35 | 3.43 | 3.3 | 319800 |
| 1726608600 | 3.35 | 0.05 | 1.52 | 3.35 | 3.39 | 3.27 | 227400 |
| 1726522200 | 3.3 | -0.08 | -2.37 | 3.44 | 3.44 | 3.27 | 687600 |
| 1726263000 | 3.38 | 0.01 | 0.30 | 3.35 | 3.43 | 3.35 | 370300 |
| 1726176540 | 3.37 | -0.07 | -2.03 | 3.48 | 3.51 | 3.37 | 271200 |
| 1726090140 | 3.44 | 0.22 | 6.83 | 3.21 | 3.46 | 3.2 | 450100 |
| 1726003740 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.2799999 | 3.18 | 660200 |
| 1725917400 | 3.2799999 | -0.07 | -2.09 | 3.34 | 3.36 | 3.25 | 510500 |
| 1725658200 | 3.35 | -0.01 | -0.30 | 3.37 | 3.4 | 3.33 | 205300 |
| 1725571800 | 3.36 | -0.11 | -3.17 | 3.47 | 3.47 | 3.36 | 488100 |
| 1725485400 | 3.47 | -0.01 | -0.29 | 3.48 | 3.5 | 3.45 | 396600 |
| 1725399000 | 3.48 | -0.03 | -0.85 | 3.53 | 3.56 | 3.45 | 523000 |
| 1725312600 | 3.51 | -0.01 | -0.28 | 3.53 | 3.55 | 3.51 | 324700 |
| 1725053400 | 3.52 | -0.03 | -0.85 | 3.53 | 3.57 | 3.51 | 311200 |
| 1724967000 | 3.55 | -0.04 | -1.11 | 3.6 | 3.61 | 3.53 | 387100 |
| 1724880600 | 3.59 | 0 | 0.00 | 3.62 | 3.65 | 3.56 | 265300 |
| 1724794140 | 3.59 | -0.01 | -0.28 | 3.61 | 3.65 | 3.53 | 525300 |
| 1724707740 | 3.6 | 0.03 | 0.84 | 3.56 | 3.64 | 3.52 | 461700 |
| 1724448600 | 3.57 | -0.03 | -0.83 | 3.64 | 3.64 | 3.5 | 1196000 |
