Hot Features
프리미엄
Eletromidia SA (ELMD3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.579920260964 | 27.59 | 27.92 | 27.25 | 249233 | 27.67325933 | CS |
| 4 | 10.28 | 58.8437321122 | 17.47 | 27.92 | 17.04 | 794594 | 26.15752201 | CS |
| 12 | 10 | 56.338028169 | 17.75 | 27.92 | 15.95 | 310490 | 24.33495402 | CS |
| 26 | 8.89 | 47.1367974549 | 18.86 | 27.92 | 15.95 | 180603 | 22.94057357 | CS |
| 52 | 13.57 | 95.6981664316 | 14.18 | 27.92 | 14.01 | 125060 | 21.35864341 | CS |
| 156 | 15.19 | 120.939490446 | 12.56 | 27.92 | 9.2 | 197804 | 15.24869971 | CS |
| 260 | 10.24 | 58.4808680754 | 17.51 | 27.92 | 9.2 | 217668 | 15.86356328 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 27.75 | 0.07 | 0.25 | 27.69 | 27.76 | 27.43 | 122900 |
| 1732224600 | 27.68 | -0.03 | -0.11 | 27.92 | 27.92 | 27.44 | 141500 |
| 1732051800 | 27.71 | 0.06 | 0.22 | 27.69 | 27.78 | 27.48 | 219100 |
| 1731965340 | 27.65 | 0.14 | 0.51 | 27.59 | 27.8 | 27.25 | 387100 |
| 1731619800 | 27.51 | 0.01 | 0.04 | 27.85 | 27.85 | 27.11 | 193300 |
| 1731533400 | 27.5 | 0.19 | 0.70 | 27.36 | 27.56 | 27.19 | 190100 |
| 1731446940 | 27.31 | 0.01 | 0.04 | 27.3 | 27.51 | 27.08 | 402500 |
| 1731360540 | 27.3 | 0.65 | 2.44 | 26.6 | 27.61 | 26.55 | 781000 |
| 1731101400 | 26.65 | 0.1 | 0.38 | 26.5 | 26.8 | 26.45 | 363300 |
| 1731014940 | 26.55 | 0.05 | 0.19 | 26.33 | 26.89 | 26.33 | 458600 |
| 1730928600 | 26.5 | 0.05 | 0.19 | 26.44 | 26.5 | 25.93 | 698200 |
| 1730842200 | 26.45 | 8.08 | 43.98 | 26.4 | 26.79 | 26.13 | 9677400 |
| 1730755800 | 18.37 | 0.82 | 4.67 | 17.74 | 18.37 | 17.74 | 101700 |
| 1730496600 | 17.55 | -0.82 | -4.46 | 18.15 | 18.15 | 17.55 | 161700 |
| 1730410200 | 18.37 | 0.04 | 0.22 | 18.11 | 18.37 | 17.92 | 240000 |
| 1730323800 | 18.33 | 0.53 | 2.98 | 18.02 | 18.33 | 17.93 | 84900 |
| 1730237340 | 17.8 | -0.1 | -0.56 | 17.91 | 18.14 | 17.8 | 80700 |
| 1730151000 | 17.9 | 0.5 | 2.87 | 17.4 | 17.93 | 17.4 | 44400 |
| 1729891800 | 17.4 | 0.19 | 1.10 | 17.47 | 17.69 | 17.04 | 77200 |
| 1729805400 | 17.21 | 0.35 | 2.08 | 17.04 | 17.28 | 16.73 | 34100 |
| 1729719000 | 16.86 | -0.04 | -0.24 | 17.1 | 17.45 | 16.53 | 201500 |
| 1729632600 | 16.9 | -0.45 | -2.59 | 17.31 | 17.34 | 16.61 | 181400 |
| 1729546140 | 17.35 | 0.32 | 1.88 | 17.47 | 17.47 | 16.83 | 62800 |
| 1729287000 | 17.03 | -0.47 | -2.69 | 17.25 | 17.79 | 17.03 | 92800 |
| 1729200540 | 17.5 | 0 | 0.00 | 17.6 | 17.67 | 17.35 | 165800 |
| 1729114140 | 17.5 | -0.14 | -0.79 | 17.8 | 17.81 | 17.24 | 81600 |
| 1729027740 | 17.64 | 0.84 | 5.00 | 16.73 | 18.06 | 16.73 | 311300 |
| 1728941340 | 16.8 | 0.43 | 2.63 | 16.54 | 17.03 | 16.26 | 58900 |
| 1728682200 | 16.37 | 0.01 | 0.06 | 16.3 | 17 | 15.95 | 165800 |
| 1728595740 | 16.36 | -0.77 | -4.50 | 17.17 | 17.35 | 16.35 | 106800 |
| 1728509400 | 17.13 | 0.3 | 1.78 | 16.82 | 17.13 | 16.55 | 121200 |
| 1728422940 | 16.83 | 0.42 | 2.56 | 16.579999 | 16.92 | 16.399999 | 54800 |
| 1728336600 | 16.41 | -0.2 | -1.20 | 16.66 | 16.7 | 16.329999 | 58400 |
| 1728077400 | 16.61 | 0.03 | 0.18 | 16.59 | 16.9 | 16.48 | 56300 |
| 1727991000 | 16.579999 | 0.01 | 0.06 | 16.649999 | 16.76 | 16.489999 | 61700 |
| 1727904540 | 16.57 | -0.17 | -1.02 | 16.51 | 16.88 | 16.51 | 39000 |
| 1727818200 | 16.739999 | 0.14 | 0.84 | 16.469999 | 16.739999 | 16.3 | 82400 |
| 1727731800 | 16.6 | -0.08 | -0.48 | 16.52 | 17 | 16.399999 | 125900 |
| 1727472600 | 16.68 | -0.07 | -0.42 | 16.75 | 16.94 | 16.57 | 69600 |
| 1727386140 | 16.75 | 0.42 | 2.57 | 16.52 | 16.94 | 16.52 | 55200 |
| 1727299740 | 16.329999 | -0.95 | -5.50 | 17.13 | 17.16 | 16.329999 | 91600 |
| 1727213400 | 17.28 | -0.22 | -1.26 | 17.46 | 17.5 | 17.04 | 82100 |
| 1727127000 | 17.5 | 0.1 | 0.57 | 17.37 | 17.5 | 17.08 | 79500 |
| 1726867800 | 17.4 | -0.42 | -2.36 | 17.88 | 17.94 | 16.92 | 204900 |
| 1726781400 | 17.82 | -0.35 | -1.93 | 18.24 | 18.44 | 17.51 | 174600 |
| 1726695000 | 18.17 | -0.31 | -1.68 | 18.55 | 18.56 | 17.9 | 88700 |
| 1726608600 | 18.48 | -0.17 | -0.91 | 18.79 | 19 | 18.3 | 81200 |
| 1726522200 | 18.65 | 0.85 | 4.78 | 17.43 | 18.75 | 17.43 | 82900 |
| 1726263000 | 17.8 | 0.24 | 1.37 | 17.78 | 18.09 | 17.42 | 77700 |
| 1726176540 | 17.56 | -0.16 | -0.90 | 17.72 | 17.87 | 17.36 | 53200 |
| 1726090140 | 17.72 | 0.36 | 2.07 | 17.63 | 17.83 | 17.49 | 45700 |
| 1726003740 | 17.36 | -0.52 | -2.91 | 18.11 | 18.11 | 17.36 | 36200 |
| 1725917400 | 17.88 | -0.22 | -1.22 | 18.09 | 18.14 | 17.76 | 45600 |
| 1725658200 | 18.1 | 0.29 | 1.63 | 18.06 | 18.1 | 17.62 | 75700 |
| 1725571800 | 17.81 | -0.69 | -3.73 | 18.35 | 18.5 | 17.78 | 63600 |
| 1725485400 | 18.5 | 0.4 | 2.21 | 18.38 | 18.5 | 18.15 | 44100 |
| 1725399000 | 18.1 | -0.36 | -1.95 | 18.35 | 18.52 | 17.97 | 62100 |
| 1725312600 | 18.46 | 0.46 | 2.56 | 17.91 | 18.46 | 17.61 | 57800 |
| 1725053400 | 18 | 0.32 | 1.81 | 17.75 | 18 | 17.56 | 71200 |
| 1724967000 | 17.68 | -0.74 | -4.02 | 18.5 | 18.5 | 17.68 | 63400 |
| 1724880600 | 18.42 | -0.04 | -0.22 | 18.51 | 18.7 | 18.34 | 38400 |
| 1724794140 | 18.46 | -0.28 | -1.49 | 18.74 | 18.74 | 18.39 | 37800 |
| 1724707740 | 18.74 | -0.17 | -0.90 | 18.96 | 19.02 | 18.48 | 49400 |
| 1724448600 | 18.91 | 0.95 | 5.29 | 17.84 | 18.93 | 17.84 | 157300 |
