Hot Features
프리미엄
Cia Energetica Brasilia (CEBR6)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.96188340807 | 17.84 | 17.84 | 17.36 | 11920 | 17.52362416 | PR |
| 4 | 0 | 0 | 17.49 | 18.5 | 17.1 | 10695 | 17.59830295 | PR |
| 12 | -1.68 | -8.76369327074 | 19.17 | 19.56 | 16.08 | 9252 | 17.50876279 | PR |
| 26 | -0.07 | -0.398633257403 | 17.56 | 19.9 | 16.08 | 7925 | 17.76342116 | PR |
| 52 | -5.35 | -23.4238178634 | 22.84 | 24.1 | 16.08 | 7198 | 18.91688516 | PR |
| 156 | 3.19 | 22.3076923077 | 14.3 | 24.1 | 9.09 | 13268 | 14.63457441 | PR |
| 260 | 3.48999979 | 24.9285695546 | 14.00000021 | 47.60000071 | 8.60000013 | 10019 | 15.5041367 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 17.5 | -0.15 | -0.85 | 17.63 | 17.67 | 17.5 | 18000 |
| 1739568600 | 17.65 | 0.1 | 0.57 | 17.57 | 17.65 | 17.45 | 14900 |
| 1739482140 | 17.55 | 0.15 | 0.86 | 17.49 | 17.69 | 17.48 | 5100 |
| 1739395740 | 17.4 | -0.14 | -0.80 | 17.55 | 17.55 | 17.36 | 13900 |
| 1739309400 | 17.54 | 0.04 | 0.23 | 17.84 | 17.84 | 17.5 | 7700 |
| 1739222940 | 17.5 | -0.3 | -1.69 | 17.66 | 18 | 17.5 | 7400 |
| 1738963800 | 17.8 | 0.23 | 1.31 | 17.65 | 17.83 | 17.5 | 15900 |
| 1738877340 | 17.57 | -0.03 | -0.17 | 17.7 | 17.7 | 17.52 | 2400 |
| 1738790940 | 17.6 | -0.05 | -0.28 | 18.16 | 18.16 | 17.5 | 10400 |
| 1738704600 | 17.65 | 0.15 | 0.86 | 17.45 | 17.68 | 17.45 | 6700 |
| 1738618200 | 17.5 | -0.11 | -0.62 | 17.6 | 17.72 | 17.43 | 5800 |
| 1738358940 | 17.61 | -0.13 | -0.73 | 17.76 | 17.76 | 17.5 | 37800 |
| 1738272540 | 17.74 | 0.04 | 0.23 | 17.8 | 18.5 | 17.5 | 22300 |
| 1738186200 | 17.7 | 0.05 | 0.28 | 17.29 | 17.9 | 17.29 | 14500 |
| 1738099740 | 17.65 | 0.07 | 0.40 | 17.23 | 17.65 | 17.23 | 8000 |
| 1738013340 | 17.58 | 0.2 | 1.15 | 17.37 | 17.58 | 17.25 | 5500 |
| 1737754200 | 17.38 | -0.02 | -0.11 | 17.4 | 17.58 | 17.29 | 700 |
| 1737667740 | 17.4 | -0.03 | -0.17 | 17.33 | 17.4 | 17.2 | 4900 |
| 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 |
