Hot Features
프리미엄
Manufatura Brinquedos Estrela Sa (ESTR4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -9.34065934066 | 3.64 | 3.64 | 3.16 | 150 | 3.38666667 | PR |
| 4 | -0.09 | -2.65486725664 | 3.39 | 4 | 3.16 | 1850 | 3.51405405 | PR |
| 12 | -1.2 | -26.6666666667 | 4.5 | 4.65 | 3.16 | 2659 | 3.8107811 | PR |
| 26 | 1.31 | 65.8291457286 | 1.99 | 5.7 | 1.75 | 3860 | 4.0851203 | PR |
| 52 | -0.7 | -17.5 | 4 | 5.84 | 1.75 | 5134 | 3.1145611 | PR |
| 156 | -2.60000009 | -44.0677974634 | 5.90000009 | 8.3 | 1.75 | 3998 | 3.87144778 | PR |
| 260 | 0.39999996 | 13.7931018787 | 2.90000004 | 8.3 | 1.75 | 3279 | 3.69396239 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734039000 | 3.3 | 0.04 | 1.23 | 3.2599999 | 3.3 | 3.16 | 1900 |
| 1733952540 | 3.2599999 | -0.38 | -10.44 | 3.4 | 3.4 | 3.2599999 | 200 |
| 1733866200 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1733779800 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1733520600 | 3.64 | -0.01 | -0.27 | 3.64 | 3.64 | 3.64 | 100 |
| 1733434200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733347800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733261400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733175000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732915800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732829400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732743000 | 3.65 | 0.25 | 7.35 | 3.27 | 3.65 | 3.27 | 3000 |
| 1732656600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732570200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732311000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732224600 | 3.4 | -0.1 | -2.86 | 3.41 | 3.41 | 3.3 | 2600 |
| 1732051740 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1731965340 | 3.5 | 0 | 0.00 | 3.81 | 4 | 3.5 | 4800 |
| 1731619800 | 3.5 | -0.19 | -5.15 | 3.39 | 3.5 | 3.39 | 400 |
| 1731533400 | 3.69 | 0.28 | 8.21 | 3.31 | 3.69 | 3.31 | 200 |
| 1731447000 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1731360600 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1731101400 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1731015000 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1730928600 | 3.41 | -0.19 | -5.28 | 3.41 | 3.41 | 3.41 | 200 |
| 1730842200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730755800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730496600 | 3.6 | -0.1 | -2.70 | 3.99 | 3.99 | 3.41 | 1800 |
| 1730410200 | 3.7 | 0.02 | 0.54 | 3.68 | 3.7 | 3.47 | 1900 |
| 1730323800 | 3.68 | 0.03 | 0.82 | 3.64 | 3.68 | 3.6 | 3500 |
| 1730237340 | 3.65 | -0.09 | -2.41 | 3.65 | 3.65 | 3.65 | 700 |
| 1730151000 | 3.74 | 0.24 | 6.86 | 3.5 | 3.82 | 3.5 | 1900 |
| 1729891800 | 3.5 | -0.02 | -0.57 | 3.5 | 3.5 | 3.5 | 100 |
| 1729805400 | 3.52 | -0.23 | -6.13 | 3.52 | 3.52 | 3.52 | 300 |
| 1729719000 | 3.75 | 0.15 | 4.17 | 3.75 | 3.75 | 3.75 | 600 |
| 1729632600 | 3.6 | -0.1 | -2.70 | 3.18 | 3.6 | 3.18 | 200 |
| 1729546140 | 3.7 | 0.22 | 6.32 | 3.44 | 3.7 | 3.44 | 200 |
| 1729287000 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 1000 |
| 1729200540 | 3.48 | 0.07 | 2.05 | 3.46 | 3.79 | 3.45 | 700 |
| 1729114140 | 3.41 | -0.32 | -8.58 | 3.7 | 3.7 | 3.41 | 600 |
| 1729027740 | 3.73 | 0.23 | 6.57 | 3.52 | 3.79 | 3.52 | 800 |
| 1728941340 | 3.5 | 0.1 | 2.94 | 3.5 | 3.5 | 3.5 | 300 |
| 1728682200 | 3.4 | -0.5 | -12.82 | 3.34 | 3.4 | 3.34 | 400 |
| 1728595740 | 3.9 | 0.1 | 2.63 | 3.63 | 3.9 | 3.63 | 500 |
| 1728509400 | 3.8 | 0.07 | 1.88 | 3.59 | 4.25 | 3.59 | 4400 |
| 1728423000 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1728336600 | 3.73 | 0 | 0.00 | 3.65 | 3.73 | 3.65 | 400 |
| 1728077400 | 3.73 | -0.07 | -1.84 | 3.75 | 3.75 | 3.7 | 500 |
| 1727991000 | 3.8 | -0.03 | -0.78 | 3.8 | 3.8 | 3.8 | 500 |
| 1727904540 | 3.83 | -0.07 | -1.79 | 3.8 | 4.1 | 3.62 | 2200 |
| 1727818200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1000 |
| 1727731800 | 3.9 | 0.1 | 2.63 | 3.91 | 4.0199999 | 3.84 | 1800 |
| 1727472600 | 3.8 | 0.01 | 0.26 | 3.6 | 4.05 | 3.6 | 2700 |
| 1727386140 | 3.79 | -0.06 | -1.56 | 3.84 | 3.94 | 3.4 | 4400 |
| 1727299740 | 3.85 | -0.16 | -3.99 | 4.25 | 4.25 | 3.72 | 8400 |
| 1727213400 | 4.01 | 0.06 | 1.52 | 3.5 | 4.25 | 3.5 | 9600 |
| 1727127000 | 3.95 | 0.06 | 1.54 | 3.89 | 4 | 3.89 | 1300 |
| 1726867800 | 3.89 | -0.01 | -0.26 | 3.89 | 3.89 | 3.89 | 100 |
| 1726781400 | 3.9 | -0.89 | -18.58 | 4.5 | 4.65 | 3.9 | 39400 |
| 1726695000 | 4.79 | -0.22 | -4.39 | 5 | 5 | 4.41 | 4900 |
| 1726608600 | 5.01 | 0.01 | 0.20 | 5.29 | 5.6 | 4.99 | 18000 |
| 1726522200 | 5 | -0.29 | -5.48 | 5.35 | 5.7 | 3.91 | 53400 |
| 1726263000 | 5.29 | 1.59 | 42.97 | 3.77 | 5.5 | 3.77 | 57600 |
