Hot Features
프리미엄
Camil Alimentos, S.A. (CAML3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -9.85626283368 | 4.87 | 4.9 | 4.38 | 1202680 | 4.6601041 | CS |
| 4 | -1.32 | -23.1173380035 | 5.71 | 5.71 | 4.38 | 1714655 | 4.81647139 | CS |
| 12 | -3.39 | -43.5732647815 | 7.78 | 7.8 | 4.38 | 1075735 | 5.53751467 | CS |
| 26 | -4.65 | -51.4380530973 | 9.04 | 10.13 | 4.38 | 745661 | 6.79809283 | CS |
| 52 | -4.31 | -49.5402298851 | 8.7 | 10.22 | 4.38 | 684999 | 7.77091703 | CS |
| 156 | -4.64 | -51.3842746401 | 9.03 | 11.12 | 4.38 | 1162122 | 8.30063385 | CS |
| 260 | -4.71 | -51.7582417582 | 9.1 | 15.26 | 4.38 | 1343816 | 9.34598408 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738877340 | 4.51 | -0.07 | -1.53 | 4.58 | 4.63 | 4.51 | 1035900 |
| 1738790940 | 4.58 | -0.08 | -1.72 | 4.67 | 4.68 | 4.5199999 | 1303000 |
| 1738704600 | 4.66 | -0.11 | -2.31 | 4.78 | 4.78 | 4.64 | 1210600 |
| 1738618200 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.7699999 | 4.65 | 1386100 |
| 1738358940 | 4.76 | -0.11 | -2.26 | 4.87 | 4.9 | 4.76 | 1077800 |
| 1738272540 | 4.87 | 0.16 | 3.40 | 4.74 | 4.9 | 4.74 | 1228800 |
| 1738186200 | 4.71 | -0.04 | -0.84 | 4.75 | 4.8099999 | 4.69 | 831200 |
| 1738099740 | 4.75 | -0.11 | -2.26 | 4.89 | 4.89 | 4.74 | 691400 |
| 1738013340 | 4.86 | 0.17 | 3.62 | 4.65 | 4.91 | 4.64 | 1392200 |
| 1737754200 | 4.69 | -0.05 | -1.05 | 4.74 | 4.84 | 4.67 | 1191500 |
| 1737667740 | 4.74 | -0.11 | -2.27 | 4.83 | 4.83 | 4.68 | 1130000 |
| 1737581400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1737495000 | 4.85 | 0.09 | 1.89 | 4.7699999 | 4.85 | 4.7 | 955400 |
| 1737408600 | 4.76 | 0.08 | 1.71 | 4.7 | 4.8099999 | 4.62 | 1276200 |
| 1737149400 | 4.68 | -0.13 | -2.70 | 4.8 | 4.8099999 | 4.67 | 2026100 |
| 1737062940 | 4.8099999 | -0.19 | -3.80 | 5.0199999 | 5.11 | 4.78 | 2565500 |
| 1736976540 | 5 | 0.05 | 1.01 | 4.95 | 5.05 | 4.9 | 2167200 |
| 1736890140 | 4.95 | 0.06 | 1.23 | 4.94 | 4.95 | 4.8099999 | 2272200 |
| 1736803740 | 4.89 | -0.02 | -0.41 | 4.96 | 5.0599999 | 4.82 | 3068000 |
| 1736544540 | 4.91 | -0.83 | -14.46 | 5.71 | 5.71 | 4.9 | 6501500 |
| 1736458140 | 5.74 | 0.07 | 1.23 | 5.64 | 5.8099999 | 5.63 | 553700 |
| 1736371740 | 5.67 | -0.1 | -1.73 | 5.8 | 5.8 | 5.65 | 548200 |
| 1736285400 | 5.7699999 | -0.03 | -0.52 | 5.84 | 5.86 | 5.76 | 598400 |
| 1736198940 | 5.8 | 0.2 | 3.57 | 5.66 | 5.84 | 5.6 | 1074400 |
| 1735939740 | 5.6 | -0.07 | -1.23 | 5.62 | 5.79 | 5.59 | 909700 |
| 1735853400 | 5.67 | -0.18 | -3.08 | 5.86 | 5.9 | 5.61 | 924000 |
| 1735594200 | 5.85 | -0.14 | -2.34 | 6.05 | 6.05 | 5.85 | 1040400 |
| 1735334940 | 5.99 | -0.08 | -1.32 | 6.07 | 6.08 | 5.9 | 895600 |
| 1735248540 | 6.07 | -0.03 | -0.49 | 6.1 | 6.12 | 5.98 | 1154500 |
| 1734989340 | 6.1 | -0.14 | -2.24 | 6.24 | 6.24 | 6.09 | 544100 |
| 1734730200 | 6.24 | -0.03 | -0.48 | 6.3 | 6.4 | 6.2 | 1046700 |
| 1734643800 | 6.2699999 | 0.01 | 0.16 | 6.26 | 6.3 | 6.18 | 781200 |
| 1734557400 | 6.26 | -0.35 | -5.30 | 6.53 | 6.61 | 6.26 | 852600 |
| 1734470940 | 6.61 | -0.13 | -1.93 | 6.72 | 6.77 | 6.4 | 936600 |
| 1734384540 | 6.74 | -0.07 | -1.03 | 6.85 | 6.9 | 6.74 | 698000 |
| 1734125340 | 6.81 | -0.14 | -2.01 | 6.95 | 6.97 | 6.81 | 494100 |
| 1734039000 | 6.95 | -0.2 | -2.80 | 7.1 | 7.1 | 6.88 | 529000 |
| 1733952540 | 7.15 | 0.12 | 1.71 | 7.04 | 7.21 | 6.96 | 637200 |
| 1733866140 | 7.03 | 0.18 | 2.63 | 6.86 | 7.03 | 6.86 | 592900 |
| 1733779740 | 6.85 | -0.06 | -0.87 | 7.03 | 7.03 | 6.84 | 391500 |
| 1733520600 | 6.91 | -0.13 | -1.85 | 7.1 | 7.1 | 6.85 | 592100 |
| 1733434200 | 7.04 | 0.04 | 0.57 | 7.06 | 7.25 | 7.04 | 699900 |
| 1733347800 | 7 | 0.04 | 0.57 | 7 | 7.05 | 6.95 | 492700 |
| 1733261340 | 6.96 | -0.12 | -1.69 | 7.05 | 7.15 | 6.9 | 776800 |
| 1733174940 | 7.08 | -0.08 | -1.12 | 7.18 | 7.24 | 7.07 | 461100 |
| 1732915740 | 7.16 | 0.17 | 2.43 | 6.99 | 7.23 | 6.89 | 669400 |
| 1732829400 | 6.99 | -0.33 | -4.51 | 7.32 | 7.32 | 6.91 | 868900 |
| 1732743000 | 7.32 | -0.27 | -3.56 | 7.63 | 7.64 | 7.28 | 776600 |
| 1732656600 | 7.59 | 0.05 | 0.66 | 7.54 | 7.68 | 7.54 | 536000 |
| 1732570140 | 7.54 | -0.18 | -2.33 | 7.67 | 7.78 | 7.54 | 815400 |
| 1732310940 | 7.72 | 0.28 | 3.76 | 7.45 | 7.72 | 7.42 | 478000 |
| 1732224600 | 7.44 | -0.11 | -1.46 | 7.5 | 7.52 | 7.39 | 446800 |
| 1732051800 | 7.55 | 0.02 | 0.27 | 7.54 | 7.6 | 7.51 | 426200 |
| 1731965340 | 7.53 | -0.2 | -2.59 | 7.78 | 7.8 | 7.51 | 553900 |
| 1731619800 | 7.73 | -0.13 | -1.65 | 7.84 | 7.94 | 7.73 | 427700 |
| 1731533400 | 7.86 | -0.12 | -1.50 | 7.91 | 8.02 | 7.86 | 268300 |
| 1731446940 | 7.98 | -0.04 | -0.50 | 8 | 8.05 | 7.93 | 327700 |
| 1731360540 | 8.02 | 0.18 | 2.30 | 7.84 | 8.02 | 7.77 | 333100 |
| 1731101400 | 7.84 | -0.07 | -0.88 | 7.94 | 7.95 | 7.72 | 347200 |
| 1731014940 | 7.91 | -0.15 | -1.86 | 8.06 | 8.09 | 7.84 | 352900 |
