Hot Features
프리미엄
Caixa Seguridade Participacoes S.A. (CXSE3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 4.85564304462 | 15.24 | 16.15 | 14.98 | 6781567 | 15.69687427 | CS |
| 4 | 1.36 | 9.3023255814 | 14.62 | 16.15 | 14.2 | 4638294 | 15.16821282 | CS |
| 12 | 0.23 | 1.46031746032 | 15.75 | 16.15 | 13.85 | 4376343 | 14.915803 | CS |
| 26 | 0.13 | 0.820189274448 | 15.85 | 16.52 | 13.85 | 4133380 | 14.81935014 | CS |
| 52 | 0.68 | 4.44444444444 | 15.3 | 16.87 | 13.42 | 3812859 | 15.06297631 | CS |
| 156 | 7.74 | 93.932038835 | 8.24 | 16.87 | 6.59 | 3242479 | 12.17704949 | CS |
| 260 | 5.69 | 55.296404276 | 10.29 | 16.87 | 6.59 | 3391062 | 11.64185878 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 15.99 | 0.04 | 0.25 | 15.9 | 16.129999 | 15.68 | 3804900 |
| 1741296540 | 15.95 | 0.12 | 0.76 | 15.83 | 16.149999 | 15.7 | 10028800 |
| 1741210140 | 15.83 | 0.63 | 4.14 | 15.2 | 15.85 | 15.12 | 4106600 |
| 1740778200 | 15.2 | -0.05 | -0.33 | 15.24 | 15.25 | 14.98 | 6209300 |
| 1740691740 | 15.25 | 0.09 | 0.59 | 15.2 | 15.46 | 15.1 | 5345200 |
| 1740605400 | 15.16 | -0.3 | -1.94 | 15.5 | 15.54 | 15.16 | 2647200 |
| 1740519000 | 15.46 | -0.07 | -0.45 | 15.56 | 15.68 | 15.42 | 2561900 |
| 1740432540 | 15.53 | -0.11 | -0.70 | 15.6 | 15.8 | 15.44 | 2943100 |
| 1740173400 | 15.64 | 0.21 | 1.36 | 15.4 | 15.72 | 15.21 | 6457900 |
| 1740087000 | 15.43 | 0.15 | 0.98 | 15.37 | 15.52 | 15.07 | 3126800 |
| 1740000540 | 15.28 | 0.16 | 1.06 | 15.06 | 15.47 | 15.01 | 4149900 |
| 1739914140 | 15.12 | 0.22 | 1.48 | 14.95 | 15.42 | 14.84 | 5069600 |
| 1739827800 | 14.9 | 0.23 | 1.57 | 14.73 | 14.97 | 14.67 | 5290000 |
| 1739568600 | 14.67 | -0.07 | -0.47 | 14.9 | 15.3 | 14.35 | 8597300 |
| 1739482140 | 14.74 | 0.35 | 2.43 | 14.41 | 14.8 | 14.34 | 4770400 |
| 1739395740 | 14.39 | -0.03 | -0.21 | 14.41 | 14.6 | 14.2 | 5273900 |
| 1739309400 | 14.42 | -0.1 | -0.69 | 14.56 | 14.65 | 14.42 | 1906200 |
| 1739222940 | 14.52 | 0.17 | 1.18 | 14.47 | 14.67 | 14.46 | 1780400 |
| 1738963800 | 14.35 | -0.22 | -1.51 | 14.62 | 14.68 | 14.35 | 3224800 |
| 1738877340 | 14.57 | -0.26 | -1.75 | 14.83 | 14.95 | 14.53 | 2732600 |
| 1738790940 | 14.83 | 0.23 | 1.58 | 14.58 | 14.89 | 14.58 | 3433500 |
| 1738704600 | 14.6 | -0.33 | -2.21 | 14.93 | 14.94 | 14.56 | 2749100 |
| 1738618200 | 14.93 | 0.25 | 1.70 | 14.7 | 15 | 14.6 | 3397200 |
| 1738358940 | 14.68 | 0.03 | 0.20 | 14.67 | 14.91 | 14.62 | 3582900 |
| 1738272540 | 14.65 | 0.1 | 0.69 | 14.64 | 14.76 | 14.53 | 4615200 |
| 1738186200 | 14.55 | -0.31 | -2.09 | 14.9 | 14.98 | 14.55 | 2268800 |
| 1738099740 | 14.86 | -0.04 | -0.27 | 14.88 | 15.04 | 14.78 | 2659300 |
| 1738013340 | 14.9 | 0.14 | 0.95 | 14.75 | 15.03 | 14.7 | 3033700 |
| 1737754200 | 14.76 | 0.31 | 2.15 | 14.45 | 14.82 | 14.42 | 4544300 |
| 1737667740 | 14.45 | -0.09 | -0.62 | 14.5 | 14.85 | 14.37 | 4357900 |
| 1737581400 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1737495000 | 14.54 | 0.1 | 0.69 | 14.44 | 14.59 | 14.35 | 3218100 |
| 1737408600 | 14.44 | -0.04 | -0.28 | 14.45 | 14.62 | 14.41 | 2221300 |
| 1737149400 | 14.48 | 0.26 | 1.83 | 14.3 | 14.59 | 14.2 | 2877700 |
| 1737062940 | 14.22 | -0.16 | -1.11 | 14.36 | 14.47 | 14.2 | 2463900 |
| 1736976540 | 14.38 | 0.2 | 1.41 | 14.25 | 14.48 | 14.14 | 3624900 |
| 1736890140 | 14.18 | 0.07 | 0.50 | 14.1 | 14.3 | 13.99 | 3521900 |
| 1736803740 | 14.11 | -0.05 | -0.35 | 14.15 | 14.18 | 14.02 | 2713200 |
| 1736544540 | 14.16 | -0.09 | -0.63 | 14.16 | 14.28 | 14.07 | 2737500 |
| 1736458140 | 14.25 | 0.16 | 1.14 | 14.09 | 14.29 | 14.05 | 1895400 |
| 1736371740 | 14.09 | -0.09 | -0.63 | 14.18 | 14.31 | 14.04 | 3306000 |
| 1736285400 | 14.18 | 0.02 | 0.14 | 14.18 | 14.35 | 14.17 | 3721100 |
| 1736198940 | 14.16 | -0.15 | -1.05 | 14 | 14.16 | 13.85 | 4714800 |
| 1735939740 | 14.31 | -0.11 | -0.76 | 14.42 | 14.5 | 14.23 | 4563300 |
| 1735853400 | 14.42 | 0.17 | 1.19 | 14.32 | 14.51 | 14.08 | 4464900 |
| 1735594200 | 14.25 | -0.3 | -2.06 | 14.65 | 14.65 | 14.17 | 7225400 |
| 1735334940 | 14.55 | 0.09 | 0.62 | 14.57 | 14.66 | 14.4 | 4556100 |
| 1735248540 | 14.46 | -0.49 | -3.28 | 14.79 | 14.98 | 14.44 | 5749100 |
| 1734989340 | 14.95 | -0.18 | -1.19 | 15.13 | 15.28 | 14.74 | 8453900 |
| 1734730200 | 15.13 | -0.6 | -3.81 | 15.69 | 15.69 | 14.9 | 10476600 |
| 1734643800 | 15.73 | 0.24 | 1.55 | 15.55 | 15.78 | 15.52 | 3181600 |
| 1734557400 | 15.49 | -0.41 | -2.58 | 15.9 | 15.94 | 15.37 | 5130300 |
| 1734470940 | 15.9 | 0.47 | 3.05 | 15.45 | 16 | 15.41 | 11358200 |
| 1734384540 | 15.43 | -0.23 | -1.47 | 15.66 | 15.78 | 15.36 | 2877500 |
| 1734125340 | 15.66 | -0.09 | -0.57 | 15.75 | 15.96 | 15.5 | 6029700 |
| 1734039000 | 15.75 | -0.7 | -4.26 | 16.39 | 16.39 | 15.62 | 4349700 |
| 1733952540 | 16.45 | 0.46 | 2.88 | 15.8 | 16.52 | 15.67 | 6468500 |
| 1733866140 | 15.99 | 0.23 | 1.46 | 15.81 | 16.239999 | 15.81 | 9349200 |
| 1733779740 | 15.76 | 0.48 | 3.14 | 15.34 | 15.78 | 15.33 | 6625200 |
