Hot Features
프리미엄
Caixa Seguridade Participacoes S.A. (CXSE3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 4.04542228531 | 14.09 | 14.67 | 14.09 | 2676633 | 14.20624092 | CS |
| 4 | 0.27 | 1.87630298819 | 14.39 | 15.08 | 14.08 | 3758694 | 14.41563254 | CS |
| 12 | -1.14 | -7.21518987342 | 15.8 | 16.48 | 14.01 | 3898357 | 14.8401717 | CS |
| 26 | -1.32 | -8.26032540676 | 15.98 | 16.48 | 13.42 | 3393371 | 14.7202007 | CS |
| 52 | 3.51 | 31.4798206278 | 11.15 | 16.87 | 11.12 | 3969437 | 14.60028772 | CS |
| 156 | 5.21 | 55.1322751323 | 9.45 | 16.87 | 6.59 | 3094845 | 11.46020962 | CS |
| 260 | 4.37 | 42.4684159378 | 10.29 | 16.87 | 6.59 | 3299149 | 11.28749217 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 14.66 | 0.4 | 2.81 | 14.26 | 14.67 | 14.26 | 2168500 |
| 1732224600 | 14.26 | 0 | 0.00 | 14.16 | 14.37 | 14.13 | 2817100 |
| 1732051800 | 14.26 | 0.16 | 1.13 | 14.15 | 14.38 | 14.09 | 2514800 |
| 1731965340 | 14.1 | 0.02 | 0.14 | 14.09 | 14.2 | 14.09 | 2698000 |
| 1731619800 | 14.08 | -0.12 | -0.85 | 14.2 | 14.27 | 14.08 | 2474300 |
| 1731533400 | 14.2 | 0.09 | 0.64 | 14.12 | 14.29 | 14.08 | 3662600 |
| 1731446940 | 14.11 | -0.16 | -1.12 | 14.3 | 14.34 | 14.1 | 2887600 |
| 1731360540 | 14.27 | 0.16 | 1.13 | 14.17 | 14.45 | 14.09 | 3507600 |
| 1731101400 | 14.11 | -0.08 | -0.56 | 14.24 | 14.52 | 14.1 | 5695200 |
| 1731014940 | 14.19 | -0.27 | -1.87 | 14.41 | 14.49 | 14.14 | 3678500 |
| 1730928600 | 14.46 | -0.12 | -0.82 | 14.54 | 14.79 | 14.28 | 4006800 |
| 1730842200 | 14.58 | -0.5 | -3.32 | 14.7 | 14.84 | 14.46 | 3913100 |
| 1730755800 | 15.08 | 0.44 | 3.01 | 14.65 | 15.08 | 14.62 | 5056300 |
| 1730496600 | 14.64 | 0.23 | 1.60 | 14.5 | 14.77 | 14.4 | 7857400 |
| 1730410200 | 14.41 | -0.09 | -0.62 | 14.5 | 14.62 | 14.39 | 4007900 |
| 1730323800 | 14.5 | 0 | 0.00 | 14.48 | 14.66 | 14.45 | 2657600 |
| 1730237340 | 14.5 | -0.07 | -0.48 | 14.55 | 14.79 | 14.48 | 2370400 |
| 1730151000 | 14.57 | 0.08 | 0.55 | 14.59 | 14.81 | 14.49 | 4212100 |
| 1729891800 | 14.49 | 0.08 | 0.56 | 14.39 | 14.6 | 14.33 | 3639200 |
| 1729805400 | 14.41 | 0.03 | 0.21 | 14.38 | 14.45 | 14.32 | 2637200 |
| 1729719000 | 14.38 | 0.02 | 0.14 | 14.3 | 14.48 | 14.28 | 2619100 |
| 1729632600 | 14.36 | 0.03 | 0.21 | 14.28 | 14.45 | 14.2 | 3837300 |
| 1729546140 | 14.33 | -0.07 | -0.49 | 14.43 | 14.52 | 14.24 | 2634800 |
| 1729287000 | 14.4 | 0.02 | 0.14 | 14.43 | 14.57 | 14.4 | 2617600 |
| 1729200540 | 14.38 | 0.05 | 0.35 | 14.27 | 14.43 | 14.04 | 5142600 |
| 1729114140 | 14.33 | -0.06 | -0.42 | 14.39 | 14.51 | 14.26 | 5221300 |
| 1729027740 | 14.39 | -0.06 | -0.42 | 14.4 | 14.47 | 14.28 | 3663400 |
| 1728941340 | 14.45 | 0.21 | 1.47 | 14.23 | 14.51 | 14.23 | 4500000 |
| 1728682200 | 14.24 | 0.13 | 0.92 | 14.11 | 14.24 | 14.04 | 2367300 |
| 1728595740 | 14.11 | 0.02 | 0.14 | 14.07 | 14.17 | 14.01 | 1892700 |
| 1728509400 | 14.09 | -0.28 | -1.95 | 14.32 | 14.32 | 14.01 | 3707900 |
| 1728422940 | 14.37 | 0.04 | 0.28 | 14.26 | 14.4 | 14.16 | 2262200 |
| 1728336600 | 14.33 | -0.14 | -0.97 | 14.5 | 14.5 | 14.23 | 5590200 |
| 1728077400 | 14.47 | 0.05 | 0.35 | 14.45 | 14.49 | 14.26 | 2989600 |
| 1727991000 | 14.42 | -0.1 | -0.69 | 14.45 | 14.49 | 14.29 | 3253600 |
| 1727904540 | 14.52 | -0.02 | -0.14 | 14.57 | 14.66 | 14.45 | 2708800 |
| 1727818200 | 14.54 | 0.01 | 0.07 | 14.55 | 14.69 | 14.4 | 2888800 |
| 1727731800 | 14.53 | -0.26 | -1.76 | 14.77 | 14.87 | 14.52 | 4524600 |
| 1727472600 | 14.79 | 0.04 | 0.27 | 14.5 | 14.92 | 14.5 | 2825200 |
| 1727386140 | 14.75 | 0.2 | 1.37 | 14.65 | 14.83 | 14.59 | 3812100 |
| 1727299740 | 14.55 | 0.09 | 0.62 | 14.5 | 14.59 | 14.43 | 3416000 |
| 1727213400 | 14.46 | 0.11 | 0.77 | 14.5 | 14.57 | 14.33 | 3865200 |
| 1727127000 | 14.35 | -0.19 | -1.31 | 14.55 | 14.58 | 14.3 | 3717900 |
| 1726867800 | 14.54 | -0.3 | -2.02 | 14.74 | 14.87 | 14.36 | 6527100 |
| 1726781400 | 14.84 | -0.09 | -0.60 | 14.93 | 15 | 14.72 | 4228100 |
| 1726695000 | 14.93 | -0.17 | -1.13 | 15.01 | 15.17 | 14.82 | 3225900 |
| 1726608600 | 15.1 | -0.1 | -0.66 | 15.21 | 15.27 | 15.05 | 1474400 |
| 1726522200 | 15.2 | 0.18 | 1.20 | 15.05 | 15.25 | 15.02 | 2300100 |
| 1726263000 | 15.02 | -0.05 | -0.33 | 15.1 | 15.2 | 15.01 | 2675200 |
| 1726176540 | 15.07 | -0.04 | -0.26 | 15.12 | 15.16 | 14.97 | 1931600 |
| 1726090140 | 15.11 | -0.48 | -3.08 | 15.55 | 15.56 | 15.09 | 3603900 |
| 1726003740 | 15.59 | -0.09 | -0.57 | 15.7 | 15.77 | 15.51 | 3679300 |
| 1725917400 | 15.68 | -0.14 | -0.88 | 15.85 | 15.88 | 15.58 | 3061800 |
| 1725658200 | 15.82 | -0.05 | -0.32 | 15.9 | 16.02 | 15.71 | 3631600 |
| 1725571800 | 15.87 | -0.07 | -0.44 | 15.88 | 15.9 | 15.67 | 4272200 |
| 1725485400 | 15.94 | -0.33 | -2.03 | 16.39 | 16.399999 | 15.88 | 6868500 |
| 1725399000 | 16.27 | 0.13 | 0.81 | 16.17 | 16.469999 | 16.05 | 5780100 |
| 1725312600 | 16.14 | -0.21 | -1.28 | 16.3 | 16.42 | 16.02 | 3756100 |
| 1725053400 | 16.35 | 0.61 | 3.88 | 15.8 | 16.48 | 15.7 | 18736900 |
| 1724967000 | 15.74 | 0.1 | 0.64 | 15.64 | 15.8 | 15.5 | 5209500 |
| 1724880600 | 15.64 | 0.19 | 1.23 | 15.45 | 15.75 | 15.44 | 2517000 |
| 1724794140 | 15.45 | 0.12 | 0.78 | 15.4 | 15.54 | 15.33 | 2444500 |
| 1724707740 | 15.33 | 0.22 | 1.46 | 15.15 | 15.4 | 14.98 | 3625500 |
| 1724448600 | 15.11 | 0.4 | 2.72 | 14.74 | 15.27 | 14.74 | 2304900 |
