Hot Features
프리미엄
Dexxos Participacoes S.A (DEXP4)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 4.71014492754 | 8.28 | 8.67 | 8.15 | 3060 | 8.37052288 | PR |
| 4 | -0.32 | -3.5595105673 | 8.99 | 8.99 | 8.15 | 1789 | 8.46145963 | PR |
| 12 | 0.37 | 4.4578313253 | 8.3 | 9.86 | 7.84 | 3726 | 8.36303797 | PR |
| 26 | -0.58 | -6.27027027027 | 9.25 | 9.86 | 7.84 | 6126 | 8.86419446 | PR |
| 52 | -3.24 | -27.2040302267 | 11.91 | 13.45 | 7.84 | 7203 | 9.58801729 | PR |
| 156 | 0.57 | 7.03703703704 | 8.1 | 13.45 | 5.64 | 6309 | 8.39266349 | PR |
| 260 | 0.33999981 | 4.08163027905 | 8.33000019 | 46.64800107 | 5.64 | 6106 | 8.81893864 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 8.67 | 0.27 | 3.21 | 8.45 | 8.67 | 8.45 | 4400 |
| 1739568600 | 8.4 | 0.01 | 0.12 | 8.5399999 | 8.57 | 8.15 | 8900 |
| 1739482140 | 8.39 | 0.05 | 0.60 | 8.32 | 8.39 | 8.3 | 700 |
| 1739395740 | 8.34 | 0.02 | 0.24 | 8.34 | 8.35 | 8.23 | 3600 |
| 1739309400 | 8.32 | 0.03 | 0.36 | 8.32 | 8.32 | 8.32 | 100 |
| 1739222940 | 8.2899999 | -0.12 | -1.43 | 8.28 | 8.47 | 8.27 | 2000 |
| 1738963800 | 8.41 | 0.13 | 1.57 | 8.3 | 8.43 | 8.26 | 4500 |
| 1738877340 | 8.28 | -0.13 | -1.55 | 8.45 | 8.64 | 8.28 | 2800 |
| 1738790940 | 8.41 | -0.01 | -0.12 | 8.42 | 8.42 | 8.41 | 300 |
| 1738704600 | 8.42 | -0.08 | -0.94 | 8.3699999 | 8.47 | 8.3699999 | 500 |
| 1738618200 | 8.5 | 0.09 | 1.07 | 8.5 | 8.5 | 8.5 | 300 |
| 1738358940 | 8.41 | -0.4 | -4.54 | 8.6199999 | 8.8 | 8.41 | 1000 |
| 1738272540 | 8.81 | -0.09 | -1.01 | 8.61 | 8.81 | 8.61 | 400 |
| 1738186200 | 8.9 | 0.02 | 0.23 | 8.9 | 8.9 | 8.9 | 2000 |
| 1738099740 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1738013340 | 8.88 | 0.28 | 3.26 | 8.6 | 8.88 | 8.6 | 800 |
| 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 |
