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 | -0.49 | -12.2807017544 | 3.99 | 3.99 | 3.5 | 1050 | 3.58714286 | PR |
| 4 | -0.5 | -12.5 | 4 | 4 | 3.42 | 1333 | 3.658 | PR |
| 12 | 0.09 | 2.63929618768 | 3.41 | 4.98 | 3.1 | 1500 | 3.56697222 | PR |
| 26 | 1.52 | 76.7676767677 | 1.98 | 5.7 | 1.98 | 4020 | 4.1211756 | PR |
| 52 | -0.7 | -16.6666666667 | 4.2 | 5.7 | 1.75 | 5012 | 3.05957926 | PR |
| 156 | -2.40000009 | -40.6779670066 | 5.90000009 | 8.3 | 1.75 | 3832 | 3.86460966 | PR |
| 260 | 0.19999995 | 6.06060445363 | 3.30000005 | 8.3 | 1.75 | 3234 | 3.6940241 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1400 |
| 1738013400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737754200 | 3.5 | -0.19 | -5.15 | 3.5 | 3.5 | 3.5 | 900 |
| 1737667740 | 3.69 | -0.01 | -0.27 | 3.7 | 3.7 | 3.5 | 1400 |
| 1737581400 | 3.7 | 0.05 | 1.37 | 3.99 | 3.99 | 3.7 | 500 |
| 1737495000 | 3.65 | 0.15 | 4.29 | 3.86 | 4 | 3.65 | 2600 |
| 1737408600 | 3.5 | -0.06 | -1.69 | 3.51 | 3.51 | 3.5 | 1600 |
| 1737149400 | 3.56 | -0.44 | -11.00 | 3.99 | 4 | 3.56 | 1500 |
| 1737062940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736976540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736890140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736803740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736544540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736458140 | 4 | 0 | 0.00 | 3.65 | 4 | 3.65 | 800 |
| 1736371740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736285340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736198940 | 4 | 0.02 | 0.50 | 4 | 4 | 3.42 | 1300 |
| 1735939740 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1735853340 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1735594140 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1735334940 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1735248540 | 3.98 | -1 | -20.08 | 4.8 | 4.8 | 3.98 | 1100 |
| 1734989340 | 4.98 | 1.42 | 39.89 | 3.15 | 4.98 | 3.15 | 200 |
| 1734730200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1734643800 | 3.56 | 0.07 | 2.01 | 3.25 | 4.45 | 3.25 | 5100 |
| 1734557400 | 3.49 | 0.39 | 12.58 | 3.1 | 3.49 | 3.1 | 3100 |
| 1734470940 | 3.1 | -0.2 | -6.06 | 3.2 | 3.2 | 3.1 | 800 |
| 1734384540 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 300 |
| 1734125400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 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 |
