Hot Features
프리미엄
Cury Construtora E Incorporadora SA (CURY3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -3.81944444444 | 23.04 | 23.1 | 22 | 1212433 | 22.45627526 | CS |
| 4 | -1.59 | -6.69473684211 | 23.75 | 25.76 | 22 | 2175256 | 23.92267992 | CS |
| 12 | -1.77 | -7.39657333891 | 23.93 | 25.93 | 21.84 | 2292388 | 23.76934753 | CS |
| 26 | 3.13 | 16.4477141356 | 19.03 | 25.93 | 18.07 | 1869570 | 22.47622458 | CS |
| 52 | 5.55 | 33.4136062613 | 16.61 | 25.93 | 15.79 | 1864852 | 20.67418917 | CS |
| 156 | 15.26 | 221.15942029 | 6.9 | 25.93 | 5.72 | 1658460 | 15.13474899 | CS |
| 260 | 13.25 | 148.709315376 | 8.91 | 25.93 | 5.72 | 1464599 | 14.078064 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 22.3 | -0.04 | -0.18 | 22.35 | 22.54 | 22.1 | 1130800 |
| 1731965340 | 22.34 | -0.32 | -1.41 | 22.85 | 22.85 | 22 | 1043500 |
| 1731619800 | 22.66 | -0.45 | -1.95 | 23.04 | 23.1 | 22.42 | 1463000 |
| 1731533400 | 23.11 | 0.31 | 1.36 | 23.08 | 23.16 | 22.63 | 2429100 |
| 1731446940 | 22.8 | 0.09 | 0.40 | 22.54 | 22.98 | 22.46 | 2058900 |
| 1731360540 | 22.71 | 0.01 | 0.04 | 22.64 | 22.89 | 22.31 | 1809400 |
| 1731101400 | 22.7 | -0.13 | -0.57 | 22.83 | 22.83 | 22.29 | 969700 |
| 1731014940 | 22.83 | -0.67 | -2.85 | 23.82 | 23.93 | 22.83 | 1359500 |
| 1730928600 | 23.5 | -0.06 | -0.25 | 23.5 | 24.01 | 22.96 | 2189800 |
| 1730842200 | 23.56 | -0.54 | -2.24 | 24.16 | 24.41 | 23.17 | 2507900 |
| 1730755800 | 24.1 | 0.14 | 0.58 | 24.24 | 24.66 | 24.09 | 1512200 |
| 1730496600 | 23.96 | -0.54 | -2.20 | 24.52 | 24.57 | 23.96 | 1900800 |
| 1730410200 | 24.5 | -0.66 | -2.62 | 25.11 | 25.35 | 24.35 | 3687100 |
| 1730323800 | 25.16 | 0.16 | 0.64 | 25.26 | 25.37 | 25.08 | 2177700 |
| 1730237340 | 25 | 0.28 | 1.13 | 24.73 | 25.76 | 24.73 | 7110900 |
| 1730151000 | 24.72 | 0.17 | 0.69 | 24.7 | 24.94 | 24.23 | 1550000 |
| 1729891800 | 24.55 | 0.16 | 0.66 | 24.42 | 24.7 | 24.22 | 1705700 |
| 1729805400 | 24.39 | 0.78 | 3.30 | 23.75 | 24.61 | 23.51 | 2548600 |
| 1729719000 | 23.61 | 0.23 | 0.98 | 23.24 | 23.7 | 23.16 | 1572600 |
| 1729632600 | 23.38 | -0.01 | -0.04 | 23.39 | 23.77 | 23.21 | 2743300 |
| 1729546140 | 23.39 | -0.01 | -0.04 | 23.61 | 23.64 | 23.32 | 1151500 |
| 1729287000 | 23.4 | 0.31 | 1.34 | 23.33 | 23.46 | 22.99 | 1446900 |
| 1729200540 | 23.09 | -0.08 | -0.35 | 23.22 | 23.42 | 22.74 | 1566000 |
| 1729114140 | 23.17 | 0.63 | 2.80 | 22.43 | 23.21 | 22.39 | 2807700 |
| 1729027740 | 22.54 | 0.2 | 0.90 | 22.55 | 22.78 | 22.34 | 1561800 |
| 1728941340 | 22.34 | 0.13 | 0.59 | 22.09 | 22.61 | 22.09 | 1545800 |
| 1728682200 | 22.21 | -0.19 | -0.85 | 22.35 | 22.38 | 21.84 | 3041300 |
| 1728595740 | 22.4 | 0.01 | 0.04 | 22.29 | 22.44 | 22.08 | 2341700 |
| 1728509400 | 22.39 | -0.28 | -1.24 | 22.53 | 22.62 | 22.1 | 1709900 |
| 1728422940 | 22.67 | 0.26 | 1.16 | 22.47 | 22.84 | 22.26 | 2539300 |
| 1728336600 | 22.41 | -0.23 | -1.02 | 22.4 | 22.76 | 22.23 | 2573200 |
| 1728077400 | 22.64 | -0.21 | -0.92 | 23.03 | 23.3 | 22.56 | 2711000 |
| 1727991000 | 22.85 | -0.61 | -2.60 | 23.16 | 23.22 | 22.79 | 2491800 |
| 1727904540 | 23.46 | 0.73 | 3.21 | 23.04 | 23.48 | 23.03 | 2491000 |
| 1727818200 | 22.73 | 0.41 | 1.84 | 22.69 | 23.29 | 22.69 | 2171300 |
| 1727731800 | 22.32 | -0.49 | -2.15 | 22.65 | 22.74 | 22.32 | 1805700 |
| 1727472600 | 22.81 | -0.11 | -0.48 | 22.94 | 23.15 | 22.66 | 1713700 |
| 1727386140 | 22.92 | -0.24 | -1.04 | 23.52 | 23.53 | 22.92 | 2556700 |
| 1727299740 | 23.16 | -0.29 | -1.24 | 23.54 | 23.62 | 23.15 | 3201000 |
| 1727213400 | 23.45 | 0.05 | 0.21 | 23.64 | 23.83 | 23.3 | 3732700 |
| 1727127000 | 23.4 | -0.9 | -3.70 | 24.27 | 24.55 | 22.8 | 4519700 |
| 1726867800 | 24.3 | -0.86 | -3.42 | 25.34 | 25.34 | 24.27 | 3545400 |
| 1726781400 | 25.16 | -0.36 | -1.41 | 25.55 | 25.68 | 25.11 | 2672200 |
| 1726695000 | 25.52 | -0.01 | -0.04 | 25.5 | 25.93 | 25.44 | 3393700 |
| 1726608600 | 25.53 | -0.22 | -0.85 | 25.67 | 25.86 | 25.46 | 4123400 |
| 1726522200 | 25.75 | 0.26 | 1.02 | 25.49 | 25.78 | 25.42 | 1328700 |
| 1726263000 | 25.49 | 0.59 | 2.37 | 24.96 | 25.69 | 24.96 | 2419100 |
| 1726176540 | 24.9 | -0.1 | -0.40 | 25 | 25.15 | 24.81 | 2036400 |
| 1726090140 | 25 | 0 | 0.00 | 25.1 | 25.41 | 24.8 | 1807100 |
| 1726003740 | 25 | 0.47 | 1.92 | 24.56 | 25 | 24.41 | 1916900 |
| 1725917400 | 24.53 | 0.04 | 0.16 | 24.72 | 24.81 | 24.49 | 1350500 |
| 1725658200 | 24.49 | 0 | 0.00 | 24.59 | 24.83 | 24.2 | 1562300 |
| 1725571800 | 24.49 | -0.32 | -1.29 | 24.56 | 24.75 | 24.35 | 1157800 |
| 1725485400 | 24.81 | 0.77 | 3.20 | 24.07 | 25.16 | 24.07 | 3102100 |
| 1725399000 | 24.04 | 0.14 | 0.59 | 23.92 | 24.47 | 23.92 | 3027000 |
| 1725312600 | 23.9 | 0.1 | 0.42 | 23.73 | 24.38 | 23.73 | 1123800 |
| 1725053400 | 23.8 | 0.4 | 1.71 | 23.4 | 24.22 | 22.87 | 4149900 |
| 1724967000 | 23.4 | -0.49 | -2.05 | 23.93 | 24.02 | 23.3 | 1092000 |
| 1724880600 | 23.89 | 0.06 | 0.25 | 23.89 | 24.15 | 23.58 | 950900 |
| 1724794140 | 23.83 | 0.15 | 0.63 | 23.7 | 24.12 | 23.28 | 1108800 |
| 1724707740 | 23.68 | -0.32 | -1.33 | 24.02 | 24.16 | 23.4 | 1221400 |
| 1724448600 | 24 | 0.76 | 3.27 | 23.2 | 24 | 23.19 | 1226700 |
| 1724362140 | 23.24 | -0.56 | -2.35 | 23.87 | 24.17 | 23.18 | 1672700 |
| 1724275740 | 23.8 | -0.01 | -0.04 | 23.89 | 24.07 | 23.65 | 1623500 |
