Hot Features
프리미엄
Cia Gas Sao Paulo Comgas (CGAS5)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.82 | 10.56100173 | 121.39 | 134.21 | 121.39 | 425 | 125.61058824 | PR |
| 4 | 9.59 | 7.69539399775 | 124.62 | 134.21 | 118.55 | 1000 | 121.92570588 | PR |
| 12 | 7.21 | 5.67716535433 | 127 | 142 | 118.55 | 1138 | 126.91315091 | PR |
| 26 | 21.32 | 18.8856408894 | 112.89 | 142 | 109.5 | 1285 | 123.61949839 | PR |
| 52 | 12.53 | 10.2975016437 | 121.68 | 150 | 104.55 | 1522 | 121.41360124 | PR |
| 156 | 4.21 | 3.23846153846 | 130 | 162 | 100.02 | 1550 | 126.14522945 | PR |
| 260 | -65.81 | -32.901709829 | 200.02 | 229 | 100.02 | 2353 | 153.19870119 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 125.77 | 0.57 | 0.46 | 127.24 | 127.3 | 125.77 | 700 |
| 1737667800 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1737581400 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1737495000 | 125.2 | 3.81 | 3.14 | 127.42 | 127.42 | 125.2 | 500 |
| 1737408600 | 121.39 | -5.85 | -4.60 | 121.39 | 121.39 | 121.39 | 100 |
| 1737149400 | 127.24 | 4.22 | 3.43 | 129.77 | 129.77 | 126 | 1000 |
| 1737062940 | 123.02 | 0.01 | 0.01 | 123.02 | 123.02 | 123.02 | 100 |
| 1736976540 | 123.01 | 1.41 | 1.16 | 123.99 | 125 | 123 | 1100 |
| 1736890140 | 121.6 | -2.4 | -1.94 | 124 | 124 | 121.42 | 400 |
| 1736803740 | 124 | 0 | 0.00 | 120.01 | 124 | 120 | 1600 |
| 1736544540 | 124 | 0 | 0.00 | 124 | 124 | 124 | 100 |
| 1736458140 | 124 | 0 | 0.00 | 124 | 124 | 124 | 100 |
| 1736371740 | 124 | -0.02 | -0.02 | 123.98 | 125 | 123.98 | 500 |
| 1736285400 | 124.02 | 0.02 | 0.02 | 124 | 125 | 124 | 300 |
| 1736198940 | 124 | 5 | 4.20 | 121.5 | 124 | 121 | 900 |
| 1735939740 | 119 | -2 | -1.65 | 122.69 | 122.71 | 119 | 3600 |
| 1735853400 | 121 | 1 | 0.83 | 120 | 122.01 | 118.55 | 1300 |
| 1735594200 | 120 | -1 | -0.83 | 124.62 | 125 | 119 | 4300 |
| 1735334940 | 121 | -2 | -1.63 | 123 | 124.95 | 119 | 4200 |
| 1735248540 | 123 | 1 | 0.82 | 126.84 | 126.84 | 122.54 | 2700 |
| 1734989340 | 122 | -3.87 | -3.07 | 126.37 | 126.37 | 122 | 3300 |
| 1734730200 | 125.87 | -0.88 | -0.69 | 126.99 | 127.25 | 125.8 | 1800 |
| 1734643800 | 126.75 | -0.64 | -0.50 | 126 | 130.5 | 126 | 1600 |
| 1734557400 | 127.39 | -5.81 | -4.36 | 129.97 | 129.97 | 122.02 | 3900 |
| 1734470940 | 133.19999 | 0.82 | 0.62 | 131.81 | 133.19999 | 131.81 | 400 |
| 1734384540 | 132.38 | -1.61 | -1.20 | 128.69999 | 133.07 | 128.69999 | 400 |
| 1734125340 | 133.99 | -0.01 | -0.01 | 128.62 | 133.99 | 128.62 | 500 |
| 1734039000 | 134 | 1.5 | 1.13 | 132.51 | 134.01 | 132.51 | 600 |
| 1733952540 | 132.5 | 0 | 0.00 | 132.5 | 132.56 | 132.5 | 500 |
| 1733866140 | 132.5 | 1.16 | 0.88 | 131.84 | 132.5 | 131.3 | 400 |
| 1733779740 | 131.34 | 0.29 | 0.22 | 131.05 | 135 | 131.05 | 900 |
| 1733520600 | 131.05 | 2.49 | 1.94 | 131.06 | 131.06 | 131.05 | 200 |
| 1733434200 | 128.56 | -0.99 | -0.76 | 129 | 130 | 128.56 | 1500 |
| 1733347800 | 129.55 | -0.45 | -0.35 | 130.01 | 130.01 | 129.55 | 1000 |
| 1733261340 | 130 | 0 | 0.00 | 130.03 | 130.5 | 130 | 500 |
| 1733174940 | 130 | 0.4 | 0.31 | 130 | 130.9 | 130 | 400 |
| 1732915740 | 129.6 | 1.1 | 0.86 | 129.6 | 129.6 | 129.6 | 100 |
| 1732829400 | 128.5 | -0.5 | -0.39 | 129.01 | 130 | 128.5 | 800 |
| 1732743000 | 129 | 0.5 | 0.39 | 128.53 | 131 | 128.53 | 400 |
| 1732656600 | 128.5 | 0.49 | 0.38 | 132 | 132 | 128.5 | 300 |
| 1732570140 | 128.01 | -3.06 | -2.33 | 130.3 | 130.47999 | 128.01 | 500 |
| 1732310940 | 131.07 | 2.99 | 2.33 | 131.07 | 131.07 | 131.07 | 500 |
| 1732224600 | 128.08 | -0.02 | -0.02 | 128.1 | 128.11 | 128.08 | 600 |
| 1732051800 | 128.1 | 0.1 | 0.08 | 128.01 | 128.3 | 128.01 | 400 |
| 1731965340 | 128 | -1.97 | -1.52 | 125.81 | 128 | 125.81 | 1900 |
| 1731619800 | 129.97 | -2.52 | -1.90 | 130 | 130 | 129.97 | 200 |
| 1731533400 | 132.49 | -4.51 | -3.29 | 133.34 | 133.34 | 132.49 | 300 |
| 1731446940 | 137 | 0 | 0.00 | 135.02 | 138 | 129.85 | 3100 |
| 1731360540 | 137 | 2 | 1.48 | 136 | 139 | 136 | 1900 |
| 1731101400 | 135 | 5.3 | 4.09 | 130 | 142 | 130 | 5000 |
| 1731014940 | 129.69999 | 0.21 | 0.16 | 130.97999 | 130.97999 | 126.31 | 1100 |
| 1730928600 | 129.49 | 3.49 | 2.77 | 126 | 129.49 | 126 | 700 |
| 1730842200 | 126 | -0.91 | -0.72 | 126 | 126 | 126 | 300 |
| 1730755800 | 126.91 | 0.69 | 0.55 | 127 | 127 | 126.91 | 400 |
| 1730496600 | 126.22 | 0 | 0.00 | 126.22 | 126.22 | 126.22 | 0 |
| 1730410200 | 126.22 | -1.78 | -1.39 | 129 | 129 | 126.22 | 300 |
| 1730323800 | 128 | -0.5 | -0.39 | 127 | 128 | 127 | 200 |
| 1730237340 | 128.5 | -2 | -1.53 | 128 | 128.5 | 128 | 200 |
| 1730151000 | 130.5 | -0.5 | -0.38 | 130.44 | 130.5 | 130.44 | 200 |
