Direcional Engenharia SA (DIRR3F)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727299740 | 31.88 | 0.39 | 1.24 | 31.69 | 31.97 | 31.1 | 5107 |
1727213400 | 31.49 | 0.14 | 0.45 | 31.42 | 31.87 | 31.12 | 9925 |
1727127000 | 31.35 | -0.52 | -1.63 | 31.51 | 31.87 | 30.63 | 18176 |
1726867800 | 31.87 | -0.49 | -1.51 | 32.33 | 32.53 | 31.39 | 12205 |
1726781400 | 32.36 | -0.3 | -0.92 | 32.57 | 32.939999 | 32.15 | 5939 |
1726695000 | 32.659999 | -0.52 | -1.57 | 32.83 | 33.189999 | 31.65 | 8715 |
1726608600 | 33.18 | -0.16 | -0.48 | 33.5 | 33.85 | 32.89 | 7388 |
1726522200 | 33.34 | 0.12 | 0.36 | 33.65 | 33.65 | 33.1 | 6729 |
1726263000 | 33.22 | 0.76 | 2.34 | 32.509999 | 33.6 | 32.03 | 9443 |
1726176540 | 32.46 | 0.51 | 1.60 | 32 | 32.46 | 31.74 | 7767 |
1726090140 | 31.95 | 0.93 | 3.00 | 31.7 | 31.96 | 31.4 | 8219 |
1726003740 | 31.02 | 0.07 | 0.23 | 31.26 | 31.57 | 30.8 | 4712 |
1725917400 | 30.95 | -0.06 | -0.19 | 31.16 | 31.26 | 30.78 | 6402 |
1725658200 | 31.01 | 0.15 | 0.49 | 30.95 | 31.25 | 30.37 | 6675 |
1725571800 | 30.86 | 0.21 | 0.69 | 30.58 | 30.96 | 30.49 | 5305 |
1725485400 | 30.65 | 0.55 | 1.83 | 30.14 | 31.3 | 29.75 | 7330 |
1725399000 | 30.1 | 0.51 | 1.72 | 29.61 | 30.33 | 29.51 | 8688 |
1725312600 | 29.59 | 0.89 | 3.10 | 28.76 | 29.59 | 28.36 | 7280 |
1725053400 | 28.7 | -0.41 | -1.41 | 29.2 | 29.35 | 28.36 | 7096 |
1724967000 | 29.11 | -0.64 | -2.15 | 29.94 | 30.16 | 28.9 | 7262 |
1724880600 | 29.75 | 0.94 | 3.26 | 29.01 | 29.85 | 28.76 | 6843 |
1724794140 | 28.81 | 0.16 | 0.56 | 28.96 | 29.13 | 28.22 | 3567 |
1724707740 | 28.65 | -0.37 | -1.27 | 28.89 | 29.15 | 28.35 | 5562 |
1724448600 | 29.02 | 1.1 | 3.94 | 28.34 | 29.28 | 28.29 | 6120 |
1724362140 | 27.92 | -1.16 | -3.99 | 29.08 | 29.13 | 27.85 | 7631 |
1724275740 | 29.08 | -0.12 | -0.41 | 29.1 | 29.32 | 28.91 | 5087 |
1724189340 | 29.2 | -0.06 | -0.21 | 29.39 | 29.57 | 29.15 | 5048 |
1724102940 | 29.26 | 0.23 | 0.79 | 29.32 | 29.4 | 28.97 | 5196 |
1723843800 | 29.03 | -0.22 | -0.75 | 29.06 | 29.3 | 28.77 | 4755 |
1723757340 | 29.25 | 0.43 | 1.49 | 29 | 29.32 | 28.74 | 4548 |
1723671000 | 28.82 | 0.07 | 0.24 | 29 | 29.09 | 28.39 | 4753 |
1723584600 | 28.75 | 0 | 0.00 | 28.91 | 29.39 | 28.65 | 7782 |
1723498200 | 28.75 | -0.15 | -0.52 | 28.89 | 29.26 | 28.5 | 5320 |
1723239000 | 28.9 | 1.02 | 3.66 | 28.2 | 29.02 | 28 | 5791 |
1723152600 | 27.88 | -0.41 | -1.45 | 28.01 | 28.6 | 27.86 | 6210 |
1723066200 | 28.29 | 1.17 | 4.31 | 27.42 | 28.5 | 27.03 | 6718 |
1722979740 | 27.12 | 0.38 | 1.42 | 26.73 | 27.56 | 26.73 | 6598 |
1722893400 | 26.74 | -0.61 | -2.23 | 26.86 | 27.2 | 26.09 | 6678 |
1722634200 | 27.35 | -0.05 | -0.18 | 27.4 | 28.07 | 27.12 | 7724 |
1722547800 | 27.4 | -0.31 | -1.12 | 27.99 | 28.11 | 27.4 | 6267 |
1722461400 | 27.71 | 0.05 | 0.18 | 27.97 | 27.99 | 27.41 | 6601 |
1722374940 | 27.66 | -0.39 | -1.39 | 27.94 | 27.99 | 27.34 | 5261 |
1722288600 | 28.05 | -0.2 | -0.71 | 28.3 | 28.43 | 27.76 | 4589 |
1722029400 | 28.25 | 0.05 | 0.18 | 28.48 | 28.56 | 28.01 | 4125 |
1721943000 | 28.2 | -0.28 | -0.98 | 28.47 | 28.9 | 27.91 | 7171 |
1721856600 | 28.48 | 0.03 | 0.11 | 28.5 | 28.56 | 28.09 | 4170 |
1721770140 | 28.45 | -0.54 | -1.86 | 28.88 | 28.88 | 28.31 | 4005 |
1721683800 | 28.99 | 0.59 | 2.08 | 28.41 | 29.03 | 28.4 | 5578 |
1721424600 | 28.4 | 0.26 | 0.92 | 28.01 | 28.55 | 28.01 | 3666 |
1721338200 | 28.14 | 0.1 | 0.36 | 28.19 | 28.19 | 27.6 | 5696 |
1721251800 | 28.04 | -0.06 | -0.21 | 28.08 | 28.39 | 27.7 | 4827 |
1721165340 | 28.1 | 0.15 | 0.54 | 28 | 28.1 | 27.53 | 6100 |
1721079000 | 27.95 | 0.09 | 0.32 | 27.81 | 27.97 | 27.43 | 4168 |
1720819800 | 27.86 | -0.33 | -1.17 | 28.48 | 28.48 | 27.5 | 5714 |
1720733400 | 28.19 | 0.97 | 3.56 | 27.55 | 28.37 | 27.5 | 8268 |
1720647000 | 27.22 | 0.63 | 2.37 | 26.67 | 27.53 | 26.67 | 7658 |
1720560540 | 26.59 | 0.29 | 1.10 | 26.24 | 26.78 | 26.19 | 5598 |
1720474200 | 26.3 | -0.53 | -1.98 | 26.89 | 26.89 | 26.1 | 8475 |
1720215000 | 26.83 | -2.24 | -7.71 | 26.87 | 27.25 | 26.5 | 11757 |
1720128540 | 29.07 | 1.09 | 3.90 | 28.18 | 29.28 | 28.18 | 15039 |
1720042200 | 27.98 | 0.32 | 1.16 | 27.63 | 28.1 | 27.55 | 14632 |
1719955800 | 27.66 | 0.66 | 2.44 | 27.6 | 27.74 | 27.12 | 17238 |
1719869400 | 27 | 0.18 | 0.67 | 26.6 | 27.22 | 26.29 | 7678 |
1719610200 | 26.82 | -0.12 | -0.45 | 26.84 | 27 | 26.45 | 6809 |
1719523800 | 26.94 | 0.49 | 1.85 | 26.69 | 27.05 | 26.56 | 6798 |
1719437400 | 26.45 | 0.37 | 1.42 | 26.2 | 26.71 | 25.83 | 7492 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관