Hot Features
프리미엄
Cia Fiacao Tecidos Cedro Cachoeira (CEDO4F)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 22.23 | -0.77 | -3.35 | 21.27 | 22.23 | 21.27 | 40 |
| 1732224600 | 23 | -0.76 | -3.20 | 23 | 23 | 21.25 | 112 |
| 1732051800 | 23.76 | 0.83 | 3.62 | 22.47 | 23.76 | 21 | 204 |
| 1731965340 | 22.93 | -3.06 | -11.77 | 22.01 | 22.93 | 22.01 | 27 |
| 1731619800 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1731533400 | 25.99 | -0.01 | -0.04 | 23.74 | 26 | 23.17 | 158 |
| 1731446940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1731360540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 5 |
| 1731101400 | 26 | -0.18 | -0.69 | 26 | 26 | 26 | 10 |
| 1731014940 | 26.18 | -0.51 | -1.91 | 26.18 | 26.18 | 26.18 | 18 |
| 1730928600 | 26.69 | 3.09 | 13.09 | 22.01 | 26.69 | 22.01 | 10 |
| 1730842200 | 23.6 | 1.1 | 4.89 | 23.01 | 23.6 | 23.01 | 34 |
| 1730755800 | 22.5 | -3.03 | -11.87 | 25 | 25 | 22.5 | 27 |
| 1730496600 | 25.53 | 1.53 | 6.38 | 25.53 | 25.53 | 25.53 | 75 |
| 1730410200 | 24 | -0.17 | -0.70 | 24 | 24 | 24 | 2 |
| 1730323800 | 24.17 | 1.87 | 8.39 | 23.4 | 24.17 | 23.4 | 62 |
| 1730237340 | 22.3 | -1.7 | -7.08 | 22.01 | 22.3 | 22 | 133 |
| 1730151000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729891800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729805400 | 24 | 1.13 | 4.94 | 23.2 | 26.77 | 23.2 | 11 |
| 1729719000 | 22.87 | 0 | 0.00 | 22.87 | 22.87 | 22.87 | 0 |
| 1729632600 | 22.87 | -1.08 | -4.51 | 23.95 | 24.5 | 22.87 | 249 |
| 1729546140 | 23.95 | 0.08 | 0.34 | 23.87 | 23.95 | 23.87 | 88 |
| 1729287000 | 23.87 | -0.02 | -0.08 | 23.87 | 23.87 | 23.87 | 9 |
| 1729200540 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1729114140 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1729027740 | 23.89 | 1.53 | 6.84 | 23.89 | 23.89 | 23.89 | 26 |
| 1728941340 | 22.36 | -1.52 | -6.37 | 24.49 | 24.52 | 22.36 | 38 |
| 1728682200 | 23.88 | -0.72 | -2.93 | 23.87 | 23.88 | 23.87 | 18 |
| 1728595800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1728509400 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1728423000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1728336600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 1 |
| 1728077400 | 24.6 | 2.4 | 10.81 | 23 | 24.6 | 23 | 4 |
| 1727991000 | 22.2 | -0.8 | -3.48 | 23.1 | 23.1 | 22.2 | 21 |
| 1727904540 | 23 | 0.95 | 4.31 | 23 | 23 | 23 | 23 |
| 1727818200 | 22.05 | -1.35 | -5.77 | 23 | 23 | 22.05 | 80 |
| 1727731740 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1727472540 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1727386140 | 23.4 | -0.56 | -2.34 | 23.96 | 23.96 | 23.4 | 66 |
| 1727299740 | 23.96 | -0.5 | -2.04 | 23.96 | 23.96 | 23.96 | 2 |
| 1727213400 | 24.46 | -1.49 | -5.74 | 23.42 | 24.46 | 23.42 | 3 |
| 1727127000 | 25.95 | 0.9 | 3.59 | 23.26 | 25.95 | 23 | 135 |
| 1726867800 | 25.05 | -0.89 | -3.43 | 25.05 | 25.05 | 25.05 | 10 |
| 1726781400 | 25.94 | 3.24 | 14.27 | 25.94 | 25.94 | 25.94 | 10 |
| 1726695000 | 22.7 | -1.8 | -7.35 | 22.71 | 22.71 | 22.7 | 16 |
| 1726608600 | 24.5 | -0.5 | -2.00 | 24.5 | 24.5 | 24.5 | 1 |
| 1726522200 | 25 | 2.39 | 10.57 | 25 | 25 | 25 | 25 |
| 1726262940 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1726176540 | 22.61 | -1.85 | -7.56 | 24.99 | 24.99 | 22.61 | 32 |
| 1726090140 | 24.46 | -0.03 | -0.12 | 23.27 | 24.46 | 23.27 | 11 |
| 1726003740 | 24.49 | -2.03 | -7.65 | 24.49 | 24.49 | 24.49 | 1 |
| 1725917400 | 26.52 | 3.21 | 13.77 | 24.87 | 26.52 | 24.47 | 13 |
| 1725658200 | 23.31 | -3.21 | -12.10 | 23.32 | 23.32 | 23.31 | 62 |
| 1725571800 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1725485400 | 26.52 | 3.21 | 13.77 | 26.52 | 26.52 | 26.52 | 1 |
| 1725399000 | 23.31 | -1.18 | -4.82 | 23.31 | 23.31 | 23.31 | 43 |
| 1725312600 | 24.49 | -0.65 | -2.59 | 24.49 | 24.49 | 24.49 | 2 |
| 1725053400 | 25.14 | -0.76 | -2.93 | 25.95 | 26.42 | 25.14 | 17 |
| 1724967000 | 25.9 | 1.32 | 5.37 | 25.11 | 25.9 | 25.11 | 38 |
| 1724880600 | 24.58 | -0.02 | -0.08 | 24.6 | 24.6 | 24.58 | 38 |
| 1724794140 | 24.6 | 0.03 | 0.12 | 24.6 | 24.6 | 24.6 | 21 |
| 1724707740 | 24.57 | 0.11 | 0.45 | 24.99 | 24.99 | 24.56 | 93 |
