Hot Features
프리미엄
D1000 Varejo Farma Participacoes S.A. (DMVF3)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -3.27868852459 | 6.71 | 6.71 | 6.13 | 120100 | 6.33870108 | CS |
| 4 | 0.05 | 0.776397515528 | 6.44 | 7.85 | 6.13 | 103772 | 6.93702982 | CS |
| 12 | -0.55 | -7.8125 | 7.04 | 7.85 | 6.01 | 96703 | 6.69074134 | CS |
| 26 | -1.48 | -18.5696361355 | 7.97 | 8 | 6.01 | 89200 | 7.03131609 | CS |
| 52 | 1.47 | 29.2828685259 | 5.02 | 8.8 | 4.95 | 100796 | 6.9109016 | CS |
| 156 | 1.44 | 28.5148514851 | 5.05 | 8.8 | 3.18 | 85266 | 5.42286904 | CS |
| 260 | -10.21 | -61.1377245509 | 16.7 | 16.75 | 3.18 | 154741 | 8.8753772 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 6.45 | 0.11 | 1.74 | 6.45 | 6.49 | 6.34 | 69200 |
| 1732224600 | 6.34 | 0.04 | 0.63 | 6.3 | 6.36 | 6.13 | 126800 |
| 1732051800 | 6.3 | -0.08 | -1.25 | 6.35 | 6.37 | 6.23 | 122600 |
| 1731965340 | 6.38 | -0.26 | -3.92 | 6.71 | 6.71 | 6.34 | 110900 |
| 1731619800 | 6.64 | 0.03 | 0.45 | 6.5599999 | 6.74 | 6.55 | 53000 |
| 1731533400 | 6.61 | -0.1 | -1.49 | 6.74 | 6.74 | 6.5 | 145700 |
| 1731446940 | 6.71 | -0.1 | -1.47 | 6.7 | 6.78 | 6.65 | 53100 |
| 1731360540 | 6.81 | -0.19 | -2.71 | 6.94 | 6.98 | 6.75 | 84200 |
| 1731101400 | 7 | -0.21 | -2.91 | 7.16 | 7.25 | 6.88 | 98400 |
| 1731014940 | 7.21 | 0.09 | 1.26 | 7.11 | 7.48 | 7.11 | 83200 |
| 1730928600 | 7.12 | 0.02 | 0.28 | 7.1 | 7.24 | 7.01 | 62300 |
| 1730842200 | 7.1 | -0.27 | -3.66 | 7.48 | 7.64 | 7.02 | 125500 |
| 1730755800 | 7.37 | -0.27 | -3.53 | 7.61 | 7.75 | 7.36 | 121000 |
| 1730496600 | 7.64 | 0.4 | 5.52 | 7.15 | 7.85 | 7.15 | 267300 |
| 1730410200 | 7.24 | 0.39 | 5.69 | 6.95 | 7.36 | 6.94 | 173100 |
| 1730323800 | 6.85 | 0.23 | 3.47 | 6.62 | 6.92 | 6.54 | 61600 |
| 1730237340 | 6.62 | -0.23 | -3.36 | 6.77 | 6.9 | 6.62 | 31500 |
| 1730151000 | 6.85 | 0.25 | 3.79 | 6.57 | 6.94 | 6.57 | 53400 |
| 1729891800 | 6.6 | 0.23 | 3.61 | 6.44 | 6.73 | 6.35 | 94300 |
| 1729805400 | 6.37 | 0.09 | 1.43 | 6.3 | 6.44 | 6.3 | 35400 |
| 1729719000 | 6.28 | 0.02 | 0.32 | 6.26 | 6.39 | 6.25 | 36600 |
| 1729632600 | 6.26 | -0.01 | -0.16 | 6.2699999 | 6.42 | 6.23 | 53000 |
| 1729546140 | 6.2699999 | -0.15 | -2.34 | 6.36 | 6.38 | 6.24 | 51600 |
| 1729287000 | 6.42 | 0 | 0.00 | 6.41 | 6.47 | 6.3 | 66600 |
| 1729200540 | 6.42 | -0.28 | -4.18 | 6.72 | 6.72 | 6.42 | 46200 |
| 1729114140 | 6.7 | -0.31 | -4.42 | 6.9 | 6.94 | 6.7 | 51200 |
| 1729027740 | 7.01 | 0.08 | 1.15 | 6.95 | 7.04 | 6.86 | 37500 |
| 1728941340 | 6.93 | 0.23 | 3.43 | 6.7 | 6.96 | 6.57 | 301700 |
| 1728682200 | 6.7 | 0.28 | 4.36 | 6.6 | 6.74 | 6.33 | 339600 |
| 1728595740 | 6.42 | 0.02 | 0.31 | 6.25 | 6.6 | 6.22 | 244600 |
| 1728509400 | 6.4 | 0.09 | 1.43 | 6.25 | 6.44 | 6.1 | 502100 |
| 1728422940 | 6.3099999 | 0.02 | 0.32 | 6.33 | 6.36 | 6.15 | 55300 |
| 1728336600 | 6.29 | 0 | 0.00 | 6.36 | 6.45 | 6.17 | 163800 |
| 1728077400 | 6.29 | 0.1 | 1.62 | 6.08 | 6.5 | 6.08 | 58200 |
| 1727991000 | 6.19 | 0.08 | 1.31 | 6.07 | 6.26 | 6.01 | 64400 |
| 1727904540 | 6.11 | 0.07 | 1.16 | 6.07 | 6.12 | 6.03 | 42100 |
| 1727818200 | 6.04 | -0.08 | -1.31 | 6.16 | 6.2 | 6.04 | 49500 |
| 1727731800 | 6.12 | -0.13 | -2.08 | 6.2699999 | 6.2699999 | 6.03 | 163800 |
| 1727472600 | 6.25 | -0.18 | -2.80 | 6.4 | 6.4 | 6.25 | 47000 |
| 1727386140 | 6.43 | -0.15 | -2.28 | 6.53 | 6.79 | 6.41 | 35900 |
| 1727299740 | 6.58 | 0 | 0.00 | 6.51 | 6.76 | 6.42 | 57700 |
| 1727213400 | 6.58 | 0.2 | 3.13 | 6.53 | 6.58 | 6.15 | 64500 |
| 1727127000 | 6.38 | -0.32 | -4.78 | 6.8 | 6.8 | 6.29 | 56500 |
| 1726867800 | 6.7 | -0.01 | -0.15 | 6.75 | 6.84 | 6.62 | 39700 |
| 1726781400 | 6.71 | 0 | 0.00 | 6.78 | 6.89 | 6.65 | 62700 |
| 1726695000 | 6.71 | 0.05 | 0.75 | 6.65 | 6.88 | 6.5599999 | 52100 |
| 1726608600 | 6.66 | -0.23 | -3.34 | 6.9 | 6.9 | 6.58 | 59600 |
| 1726522200 | 6.89 | 0.47 | 7.32 | 6.35 | 6.92 | 6.35 | 82500 |
| 1726263000 | 6.42 | 0.06 | 0.94 | 6.38 | 6.54 | 6.38 | 56900 |
| 1726176540 | 6.36 | -0.14 | -2.15 | 6.53 | 6.54 | 6.3 | 78800 |
| 1726090140 | 6.5 | -0.19 | -2.84 | 6.71 | 6.86 | 6.35 | 182500 |
| 1726003740 | 6.69 | -0.35 | -4.97 | 7.03 | 7.03 | 6.63 | 93800 |
| 1725917400 | 7.04 | 0.08 | 1.15 | 7.02 | 7.04 | 6.91 | 44000 |
| 1725658200 | 6.96 | -0.08 | -1.14 | 7.07 | 7.08 | 6.96 | 30000 |
| 1725571800 | 7.04 | -0.09 | -1.26 | 7.08 | 7.14 | 7.04 | 36800 |
| 1725485400 | 7.13 | 0.01 | 0.14 | 7.12 | 7.23 | 7.06 | 56800 |
| 1725399000 | 7.12 | -0.1 | -1.39 | 7.22 | 7.25 | 7.08 | 41700 |
| 1725312600 | 7.22 | 0.1 | 1.40 | 7.12 | 7.39 | 6.85 | 143700 |
| 1725053400 | 7.12 | -0.02 | -0.28 | 7.04 | 7.21 | 6.99 | 54500 |
| 1724967000 | 7.14 | -0.14 | -1.92 | 7.28 | 7.3 | 6.96 | 145000 |
| 1724880600 | 7.28 | -0.06 | -0.82 | 7.39 | 7.39 | 7.23 | 35100 |
| 1724794140 | 7.34 | -0.06 | -0.81 | 7.4 | 7.5 | 7.23 | 64200 |
| 1724707740 | 7.4 | -0.05 | -0.67 | 7.5 | 7.56 | 7.29 | 68000 |
