Hot Features
프리미엄
Cia Energetica Brasilia (CEBR6)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.52941176471 | 17 | 17.5 | 16.91 | 3580 | 17.33128492 | PR |
| 4 | 0.63 | 3.75 | 16.8 | 17.6 | 16.68 | 5556 | 17.29067 | PR |
| 12 | -0.44 | -2.46222719642 | 17.87 | 19.9 | 16.08 | 9417 | 17.77388004 | PR |
| 26 | -1.27 | -6.79144385027 | 18.7 | 19.9 | 16.08 | 7642 | 17.82951812 | PR |
| 52 | -3.32 | -16 | 20.75 | 24.1 | 16.08 | 6996 | 19.32367882 | PR |
| 156 | 1.84 | 11.8024374599 | 15.59 | 24.1 | 9.09 | 13230 | 14.57184941 | PR |
| 260 | 2.85199978 | 19.5637243583 | 14.57800022 | 47.60000071 | 8.60000013 | 9919 | 15.46400762 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581400 | 17.43 | 0 | 0.00 | 17.36 | 17.43 | 17.1 | 11000 |
| 1737495000 | 17.43 | 0.13 | 0.75 | 17.49 | 17.5 | 17.21 | 1000 |
| 1737408600 | 17.3 | 0.2 | 1.17 | 17 | 17.3 | 17 | 1700 |
| 1737149400 | 17.1 | 0.16 | 0.94 | 17.09 | 17.12 | 16.91 | 3200 |
| 1737062940 | 16.94 | -0.2 | -1.17 | 17 | 17 | 16.93 | 1000 |
| 1736976540 | 17.14 | 0.24 | 1.42 | 17 | 17.27 | 16.9 | 1600 |
| 1736890140 | 16.9 | 0.02 | 0.12 | 17 | 17 | 16.78 | 1700 |
| 1736803740 | 16.88 | -0.2 | -1.17 | 17.04 | 17.1 | 16.84 | 2500 |
| 1736544540 | 17.08 | -0.19 | -1.10 | 17.27 | 17.27 | 16.8 | 5800 |
| 1736458140 | 17.27 | -0.22 | -1.26 | 17.48 | 17.5 | 17.26 | 6400 |
| 1736371740 | 17.49 | -0.11 | -0.63 | 17.39 | 17.58 | 17.12 | 14300 |
| 1736285400 | 17.6 | 0.07 | 0.40 | 17.55 | 17.6 | 17.38 | 3600 |
| 1736198940 | 17.53 | -0.07 | -0.40 | 17.59 | 17.6 | 17.36 | 10300 |
| 1735939740 | 17.6 | 0.4 | 2.33 | 17.19 | 17.6 | 17.19 | 7500 |
| 1735853400 | 17.2 | 0.03 | 0.17 | 17.19 | 17.2 | 16.89 | 12600 |
| 1735594200 | 17.17 | 0.32 | 1.90 | 17.17 | 17.17 | 16.68 | 5800 |
| 1735334940 | 16.85 | -0.01 | -0.06 | 16.86 | 17.09 | 16.77 | 4100 |
| 1735248540 | 16.86 | 0.06 | 0.36 | 16.8 | 17.18 | 16.8 | 5900 |
| 1734989340 | 16.8 | -0.2 | -1.18 | 16.91 | 16.92 | 16.48 | 7600 |
| 1734730200 | 17 | -0.13 | -0.76 | 16.96 | 17.01 | 16.16 | 6000 |
| 1734643800 | 17.13 | 0.27 | 1.60 | 17.18 | 17.18 | 16.079999 | 30500 |
| 1734557400 | 16.86 | -0.01 | -0.06 | 16.87 | 16.87 | 16.62 | 11800 |
| 1734470940 | 16.87 | -0.09 | -0.53 | 17.15 | 17.15 | 16.64 | 4700 |
| 1734384540 | 16.96 | 0.06 | 0.36 | 16.91 | 17.14 | 16.86 | 3000 |
| 1734125340 | 16.9 | 0 | 0.00 | 18.2 | 18.2 | 16.9 | 1800 |
| 1734039000 | 16.9 | -0.37 | -2.14 | 17.08 | 17.11 | 16.89 | 9600 |
| 1733952540 | 17.27 | 0.22 | 1.29 | 17.15 | 17.69 | 17.15 | 5500 |
| 1733866140 | 17.05 | -0.02 | -0.12 | 17.05 | 17.16 | 17.02 | 7600 |
| 1733779740 | 17.07 | 0.08 | 0.47 | 17.09 | 17.14 | 16.95 | 6200 |
| 1733520600 | 16.99 | -0.01 | -0.06 | 16.91 | 17.25 | 16.82 | 10300 |
| 1733434200 | 17 | 0 | 0.00 | 17.29 | 17.29 | 17 | 3000 |
| 1733347800 | 17 | 0.1 | 0.59 | 16.81 | 17.08 | 16.75 | 8400 |
| 1733261340 | 16.9 | -0.02 | -0.12 | 16.91 | 17.1 | 16.77 | 6000 |
| 1733174940 | 16.92 | -0.07 | -0.41 | 17.03 | 17.19 | 16.71 | 9600 |
| 1732915740 | 16.99 | -0.51 | -2.91 | 17.3 | 17.3 | 16.7 | 22200 |
| 1732829400 | 17.5 | -0.54 | -2.99 | 18.04 | 18.04 | 17.2 | 8900 |
| 1732743000 | 18.04 | -1.36 | -7.01 | 18.38 | 18.38 | 18.01 | 15200 |
| 1732656600 | 19.4 | 0.25 | 1.31 | 19.17 | 19.56 | 18.94 | 38300 |
| 1732570140 | 19.15 | 0.3 | 1.59 | 18.99 | 19.6 | 18.87 | 20700 |
| 1732310940 | 18.85 | -0.15 | -0.79 | 19 | 19 | 18.57 | 8300 |
| 1732224600 | 19 | 0.52 | 2.81 | 18.47 | 19.9 | 18.47 | 15500 |
| 1732051800 | 18.48 | 0.35 | 1.93 | 18.46 | 18.48 | 18.27 | 3100 |
| 1731965340 | 18.13 | 0 | 0.00 | 18.49 | 18.5 | 18.13 | 9500 |
| 1731619800 | 18.13 | 0.01 | 0.06 | 18.25 | 18.25 | 18.1 | 3600 |
| 1731533400 | 18.12 | 0.12 | 0.67 | 18.15 | 18.15 | 17.96 | 15900 |
| 1731446940 | 18 | -0.08 | -0.44 | 18.3 | 18.37 | 17.92 | 10600 |
| 1731360540 | 18.08 | 0.07 | 0.39 | 18.02 | 18.2 | 18 | 14300 |
| 1731101400 | 18.01 | -0.12 | -0.66 | 18.1 | 18.4 | 18.01 | 15600 |
| 1731014940 | 18.13 | -0.31 | -1.68 | 18.72 | 18.77 | 17.95 | 13200 |
| 1730928600 | 18.44 | 0.35 | 1.93 | 18.29 | 18.6 | 18.29 | 16400 |
| 1730842200 | 18.09 | 0.32 | 1.80 | 17.94 | 18.4 | 17.94 | 30600 |
| 1730755800 | 17.77 | 0.16 | 0.91 | 17.6 | 17.88 | 17.4 | 8000 |
| 1730496600 | 17.61 | -0.38 | -2.11 | 17.71 | 17.99 | 17.59 | 5500 |
| 1730410200 | 17.99 | 0.14 | 0.78 | 17.87 | 17.99 | 17.78 | 1500 |
| 1730323800 | 17.85 | 0.01 | 0.06 | 17.94 | 18.28 | 17.85 | 6100 |
| 1730237340 | 17.84 | -0.11 | -0.61 | 17.95 | 18.05 | 17.62 | 3200 |
| 1730151000 | 17.95 | 0.31 | 1.76 | 17.65 | 18 | 17.62 | 7700 |
| 1729891800 | 17.64 | -0.04 | -0.23 | 17.61 | 17.74 | 17.61 | 1500 |
| 1729805400 | 17.68 | 0.07 | 0.40 | 17.51 | 17.7 | 17.45 | 1300 |
| 1729719000 | 17.61 | -0.16 | -0.90 | 17.61 | 17.77 | 17.4 | 4200 |
