Hot Features
프리미엄
Ecorodovias Infraestrutura E Logistica SA (ECOR3)
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 | -0.32 | -6.0263653484 | 5.31 | 5.68 | 4.97 | 3860720 | 5.30926532 | CS |
| 4 | 0.15 | 3.09917355372 | 4.84 | 5.68 | 4.75 | 4016665 | 5.13784386 | CS |
| 12 | -0.51 | -9.27272727273 | 5.5 | 5.68 | 3.97 | 4894080 | 4.82337184 | CS |
| 26 | -2.84 | -36.2707535121 | 7.83 | 8.22 | 3.97 | 4179737 | 5.83712168 | CS |
| 52 | -4.06 | -44.861878453 | 9.05 | 9.62 | 3.97 | 4140506 | 6.69387891 | CS |
| 156 | -1.41 | -22.03125 | 6.4 | 9.87 | 3.81 | 4759822 | 6.41091482 | CS |
| 260 | -11.72 | -70.1376421305 | 16.71 | 16.71 | 3.81 | 4870936 | 8.29531054 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432540 | 4.99 | -0.26 | -4.95 | 5.25 | 5.2699999 | 4.97 | 5495500 |
| 1740173400 | 5.25 | 0.03 | 0.57 | 5.25 | 5.34 | 5.09 | 5041000 |
| 1740087000 | 5.22 | 0.1 | 1.95 | 5.16 | 5.3 | 5.1 | 2906300 |
| 1740000540 | 5.12 | -0.25 | -4.66 | 5.33 | 5.35 | 5.12 | 3055100 |
| 1739914140 | 5.37 | -0.13 | -2.36 | 5.5 | 5.57 | 5.37 | 3437800 |
| 1739827800 | 5.5 | 0.19 | 3.58 | 5.3099999 | 5.68 | 5.3 | 4863400 |
| 1739568600 | 5.3099999 | 0.31 | 6.20 | 5.04 | 5.37 | 5.0199999 | 6233400 |
| 1739482140 | 5 | 0.04 | 0.81 | 4.94 | 5 | 4.87 | 1731800 |
| 1739395740 | 4.96 | -0.11 | -2.17 | 5.07 | 5.07 | 4.86 | 5303100 |
| 1739309400 | 5.07 | 0.2 | 4.11 | 4.85 | 5.14 | 4.8 | 4060800 |
| 1739222940 | 4.87 | 0.04 | 0.83 | 4.82 | 5.04 | 4.8099999 | 3311300 |
| 1738963800 | 4.83 | -0.38 | -7.29 | 5.19 | 5.19 | 4.75 | 6991600 |
| 1738877340 | 5.21 | 0.1 | 1.96 | 5.08 | 5.21 | 5.0599999 | 1985800 |
| 1738790940 | 5.11 | -0.05 | -0.97 | 5.14 | 5.21 | 4.97 | 3839900 |
| 1738704600 | 5.16 | 0.02 | 0.39 | 5.14 | 5.24 | 5.0599999 | 2970500 |
| 1738618200 | 5.14 | -0.06 | -1.15 | 5.15 | 5.26 | 5.08 | 3009600 |
| 1738358940 | 5.2 | -0.07 | -1.33 | 5.28 | 5.34 | 5.2 | 6074600 |
| 1738272540 | 5.2699999 | 0.28 | 5.61 | 5.01 | 5.3099999 | 5.01 | 5254300 |
| 1738186200 | 4.99 | 0.05 | 1.01 | 5.01 | 5.09 | 4.9 | 3193900 |
| 1738099740 | 4.94 | -0.18 | -3.52 | 5.1 | 5.13 | 4.94 | 2599400 |
| 1738013340 | 5.12 | 0.27 | 5.57 | 4.84 | 5.19 | 4.84 | 4469700 |
| 1737754200 | 4.85 | 0.02 | 0.41 | 4.8099999 | 5.04 | 4.8 | 2351700 |
| 1737667740 | 4.83 | 0 | 0.00 | 4.89 | 4.98 | 4.83 | 3915200 |
| 1737581400 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1737495000 | 4.83 | 0.19 | 4.09 | 4.63 | 4.85 | 4.58 | 3135900 |
| 1737408600 | 4.64 | -0.01 | -0.22 | 4.62 | 4.7699999 | 4.5199999 | 2662300 |
| 1737149400 | 4.65 | 0.02 | 0.43 | 4.68 | 4.74 | 4.55 | 4084300 |
| 1737062940 | 4.63 | -0.29 | -5.89 | 4.92 | 4.92 | 4.63 | 3443200 |
| 1736976540 | 4.92 | 0.36 | 7.89 | 4.57 | 4.96 | 4.57 | 5276400 |
| 1736890140 | 4.5599999 | -0.08 | -1.72 | 4.64 | 4.72 | 4.5199999 | 5365400 |
| 1736803740 | 4.64 | 0.09 | 1.98 | 4.57 | 4.71 | 4.5 | 4013400 |
| 1736544540 | 4.55 | 0.13 | 2.94 | 4.43 | 4.62 | 4.37 | 8043100 |
| 1736458140 | 4.42 | 0.12 | 2.79 | 4.29 | 4.47 | 4.28 | 2896600 |
| 1736371740 | 4.3 | 0 | 0.00 | 4.2699999 | 4.38 | 4.22 | 3510500 |
| 1736285400 | 4.3 | 0.06 | 1.42 | 4.3 | 4.38 | 4.25 | 3222100 |
| 1736198940 | 4.24 | 0.17 | 4.18 | 4.12 | 4.25 | 4.12 | 3497700 |
| 1735939740 | 4.07 | -0.13 | -3.10 | 4.19 | 4.3 | 4.05 | 4612800 |
| 1735853400 | 4.2 | -0.04 | -0.94 | 4.28 | 4.28 | 4.13 | 3372300 |
| 1735594200 | 4.24 | -0.05 | -1.17 | 4.29 | 4.35 | 4.21 | 2726600 |
| 1735334940 | 4.29 | 0.07 | 1.66 | 4.2699999 | 4.35 | 4.22 | 3428200 |
| 1735248540 | 4.22 | -0.06 | -1.40 | 4.28 | 4.33 | 4.18 | 4691000 |
| 1734989340 | 4.28 | -0.03 | -0.70 | 4.25 | 4.36 | 4.22 | 3850400 |
| 1734730200 | 4.3099999 | 0.02 | 0.47 | 4.29 | 4.53 | 4.21 | 5444000 |
| 1734643800 | 4.29 | 0.26 | 6.45 | 4.05 | 4.35 | 4.01 | 7932100 |
| 1734557400 | 4.03 | -0.3 | -6.93 | 4.3099999 | 4.3099999 | 3.97 | 7561000 |
| 1734470940 | 4.33 | -0.04 | -0.92 | 4.37 | 4.45 | 4.28 | 6829600 |
| 1734384540 | 4.37 | -0.15 | -3.32 | 4.5199999 | 4.57 | 4.35 | 3412500 |
| 1734125340 | 4.5199999 | -0.03 | -0.66 | 4.5599999 | 4.62 | 4.51 | 5201000 |
| 1734039000 | 4.55 | -0.57 | -11.13 | 5.1 | 5.12 | 4.43 | 11712700 |
| 1733952540 | 5.12 | 0.16 | 3.23 | 4.95 | 5.3 | 4.83 | 6814400 |
| 1733866140 | 4.96 | -0.05 | -1.00 | 5.1 | 5.14 | 4.89 | 7686300 |
| 1733779740 | 5.01 | -0.07 | -1.38 | 5.11 | 5.21 | 4.99 | 4753600 |
| 1733520600 | 5.08 | -0.34 | -6.27 | 5.41 | 5.42 | 5.08 | 9885500 |
| 1733434200 | 5.42 | 0.19 | 3.63 | 5.32 | 5.5 | 5.2699999 | 11124000 |
| 1733347800 | 5.23 | -0.14 | -2.61 | 5.4 | 5.47 | 5.22 | 7599700 |
| 1733261340 | 5.37 | 0.08 | 1.51 | 5.3099999 | 5.44 | 5.22 | 7229000 |
| 1733174940 | 5.29 | -0.21 | -3.82 | 5.5 | 5.53 | 5.25 | 7556600 |
| 1732915740 | 5.5 | 0.15 | 2.80 | 5.4 | 5.61 | 5.05 | 17001900 |
| 1732829400 | 5.35 | -1.32 | -19.79 | 6.58 | 6.63 | 5.35 | 13949300 |
| 1732743000 | 6.67 | -0.43 | -6.06 | 7.07 | 7.12 | 6.67 | 5483200 |
| 1732656600 | 7.1 | 0.14 | 2.01 | 6.94 | 7.33 | 6.91 | 5842900 |
| 1732570140 | 6.96 | 0.05 | 0.72 | 6.81 | 6.99 | 6.75 | 4157800 |
