Hot Features
프리미엄
Dexxos Participacoes S.A (DEXP4)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -4.33815350389 | 8.99 | 8.99 | 8.51 | 1200 | 8.67222222 | PR |
| 4 | 0.1 | 1.17647058824 | 8.5 | 8.99 | 8.2 | 2313 | 8.35375676 | PR |
| 12 | -0.38 | -4.23162583519 | 8.98 | 9.86 | 7.84 | 5131 | 8.36329003 | PR |
| 26 | -1.61 | -15.7688540646 | 10.21 | 10.75 | 7.84 | 11453 | 9.403782 | PR |
| 52 | -3.05 | -26.1802575107 | 11.65 | 13.45 | 7.84 | 7167 | 9.63868421 | PR |
| 156 | 1.21 | 16.3734776725 | 7.39 | 13.45 | 5.64 | 6331 | 8.38649937 | PR |
| 260 | 0.26999981 | 3.24129416376 | 8.33000019 | 46.64800107 | 5.64 | 6171 | 8.82075476 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 8.6 | 0.08 | 0.94 | 8.55 | 8.63 | 8.55 | 700 |
| 1737667740 | 8.52 | -0.35 | -3.95 | 8.7 | 8.7 | 8.51 | 2300 |
| 1737581400 | 8.8699999 | 0.09 | 1.03 | 8.78 | 8.8699999 | 8.51 | 700 |
| 1737495000 | 8.78 | -0.21 | -2.34 | 8.78 | 8.78 | 8.78 | 300 |
| 1737408600 | 8.99 | 0.19 | 2.16 | 8.99 | 8.99 | 8.98 | 1000 |
| 1737149340 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737062940 | 8.8 | 0.31 | 3.65 | 8.57 | 8.8 | 8.55 | 2900 |
| 1736976540 | 8.49 | 0.17 | 2.04 | 8.3699999 | 8.49 | 8.3699999 | 2600 |
| 1736890140 | 8.32 | 0.12 | 1.46 | 8.26 | 8.35 | 8.26 | 1100 |
| 1736803740 | 8.2 | -0.04 | -0.49 | 8.35 | 8.35 | 8.2 | 4800 |
| 1736544540 | 8.24 | 0 | 0.00 | 8.2899999 | 8.3 | 8.24 | 5600 |
| 1736458140 | 8.24 | 0 | 0.00 | 8.24 | 8.27 | 8.24 | 2100 |
| 1736371740 | 8.24 | 0 | 0.00 | 8.25 | 8.34 | 8.24 | 4800 |
| 1736285400 | 8.24 | 0.02 | 0.24 | 8.25 | 8.35 | 8.22 | 3400 |
| 1736198940 | 8.22 | -0.04 | -0.48 | 8.42 | 8.42 | 8.22 | 500 |
| 1735939740 | 8.26 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.26 | 1100 |
| 1735853400 | 8.26 | -0.06 | -0.72 | 8.26 | 8.26 | 8.26 | 100 |
| 1735594200 | 8.32 | -0.13 | -1.54 | 8.46 | 8.5399999 | 8.32 | 3500 |
| 1735334940 | 8.45 | 0.09 | 1.08 | 8.5 | 8.5 | 8.45 | 900 |
| 1735248540 | 8.36 | -0.05 | -0.59 | 8.49 | 8.49 | 8.36 | 1400 |
| 1734989340 | 8.41 | 0.22 | 2.69 | 8.24 | 8.63 | 8.07 | 2900 |
| 1734730200 | 8.19 | 0.19 | 2.37 | 8 | 8.19 | 8 | 3000 |
| 1734643800 | 8 | 0 | 0.00 | 7.86 | 8 | 7.84 | 7900 |
| 1734557400 | 8 | -0.17 | -2.08 | 8.09 | 8.09 | 7.97 | 5900 |
| 1734470940 | 8.17 | -0.63 | -7.16 | 8.21 | 8.41 | 8.14 | 5000 |
| 1734384540 | 8.8 | 0.1 | 1.15 | 8.71 | 8.96 | 8.71 | 6500 |
| 1734125340 | 8.7 | 0.18 | 2.11 | 8.53 | 8.8 | 8.53 | 3200 |
| 1734039000 | 8.52 | 0.16 | 1.91 | 8.66 | 8.8 | 8.52 | 6300 |
| 1733952540 | 8.36 | 0.13 | 1.58 | 8.27 | 8.38 | 8.22 | 4200 |
| 1733866140 | 8.23 | 0.15 | 1.86 | 8.22 | 8.23 | 8.18 | 900 |
| 1733779740 | 8.08 | -0.32 | -3.81 | 8.55 | 8.55 | 8.0399999 | 19300 |
| 1733520600 | 8.4 | 0.2 | 2.44 | 8.38 | 9.86 | 8.35 | 23500 |
| 1733434200 | 8.2 | 0.01 | 0.12 | 8.15 | 8.33 | 8.15 | 3900 |
| 1733347800 | 8.19 | -0.59 | -6.72 | 8.21 | 8.2899999 | 8.19 | 400 |
| 1733261340 | 8.78 | 0.69 | 8.53 | 8.3 | 8.78 | 7.97 | 11600 |
| 1733174940 | 8.09 | -0.04 | -0.49 | 8 | 8.35 | 8 | 5300 |
| 1732915740 | 8.13 | -0.22 | -2.63 | 8.16 | 8.36 | 8.1199999 | 3800 |
| 1732829400 | 8.35 | -0.15 | -1.76 | 8.4 | 8.48 | 8.28 | 1000 |
| 1732743000 | 8.5 | -0.04 | -0.47 | 8.3 | 8.5 | 8.26 | 10100 |
| 1732656600 | 8.5399999 | -0.13 | -1.50 | 8.5 | 8.7 | 8.5 | 3700 |
| 1732570140 | 8.67 | 0.15 | 1.76 | 8.3 | 8.67 | 8.3 | 2100 |
| 1732310940 | 8.52 | 0.32 | 3.90 | 8.06 | 8.52 | 8.05 | 38300 |
| 1732224600 | 8.2 | -0.04 | -0.49 | 8.1 | 8.2 | 8.09 | 4300 |
| 1732051800 | 8.24 | 0.22 | 2.74 | 8.03 | 8.2899999 | 7.95 | 4400 |
| 1731965340 | 8.02 | -0.09 | -1.11 | 8.14 | 8.14 | 8.02 | 300 |
| 1731619800 | 8.11 | 0.03 | 0.37 | 8.03 | 8.11 | 8.02 | 2300 |
| 1731533400 | 8.08 | -0.22 | -2.65 | 8.2 | 8.2 | 7.94 | 18800 |
| 1731446940 | 8.3 | -0.25 | -2.92 | 8.51 | 8.56 | 8.3 | 11300 |
| 1731360540 | 8.55 | -0.1 | -1.16 | 8.75 | 8.75 | 8.55 | 1100 |
| 1731101400 | 8.65 | -0.29 | -3.24 | 8.6 | 8.65 | 8.48 | 9500 |
| 1731015000 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1730928600 | 8.94 | 0.07 | 0.79 | 8.8 | 8.94 | 8.8 | 600 |
| 1730842200 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 100 |
| 1730755800 | 8.8699999 | 0.17 | 1.95 | 8.85 | 8.8699999 | 8.85 | 800 |
| 1730496600 | 8.7 | -0.13 | -1.47 | 8.98 | 8.98 | 8.7 | 1000 |
| 1730410200 | 8.83 | -0.17 | -1.89 | 8.83 | 8.83 | 8.83 | 600 |
| 1730323800 | 9 | 0.29 | 3.33 | 8.75 | 9 | 8.75 | 2400 |
| 1730237400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1730151000 | 8.71 | 0.07 | 0.81 | 8.71 | 8.71 | 8.71 | 100 |
