Hot Features
프리미엄
Ez Tec Empreendimentos Participacoes Sa (EZTC3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -5.83881578947 | 12.16 | 12.8 | 11.18 | 2700980 | 11.78354997 | CS |
| 4 | -2.69 | -19.0240452617 | 14.14 | 14.59 | 11.18 | 2916600 | 12.6966701 | CS |
| 12 | -1.99 | -14.806547619 | 13.44 | 15.73 | 11.18 | 2602733 | 13.69089189 | CS |
| 26 | -1.84 | -13.8449962378 | 13.29 | 15.73 | 11.18 | 2169315 | 13.78189654 | CS |
| 52 | -7.45 | -39.417989418 | 18.9 | 19.37 | 11.18 | 2068981 | 14.51138691 | CS |
| 156 | -8.78 | -43.4008897677 | 20.23 | 24.95 | 11.18 | 2243662 | 16.26231727 | CS |
| 260 | -38.6 | -77.1228771229 | 50.05 | 60.94 | 11.18 | 2386898 | 24.18827929 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 11.45 | 0.2 | 1.78 | 11.3 | 11.63 | 11.18 | 2748500 |
| 1734384540 | 11.25 | -0.09 | -0.79 | 11.35 | 11.47 | 11.21 | 2285400 |
| 1734125340 | 11.34 | -0.29 | -2.49 | 11.65 | 11.76 | 11.34 | 3226100 |
| 1734039000 | 11.63 | -0.88 | -7.03 | 12.33 | 12.33 | 11.59 | 2997500 |
| 1733952540 | 12.51 | 0.29 | 2.37 | 12.2 | 12.8 | 12 | 3207300 |
| 1733866140 | 12.22 | 0.28 | 2.35 | 12.16 | 12.34 | 12.08 | 1788600 |
| 1733779740 | 11.94 | -0.16 | -1.32 | 12.18 | 12.23 | 11.87 | 1544100 |
| 1733520600 | 12.1 | -0.19 | -1.55 | 12.22 | 12.34 | 11.75 | 2647400 |
| 1733434200 | 12.29 | 0.37 | 3.10 | 12.16 | 12.43 | 12.12 | 2577400 |
| 1733347800 | 11.92 | -0.01 | -0.08 | 11.96 | 12.15 | 11.89 | 2520800 |
| 1733261340 | 11.93 | -0.31 | -2.53 | 12.31 | 12.5 | 11.82 | 3771100 |
| 1733174940 | 12.24 | -0.42 | -3.32 | 12.66 | 12.68 | 12.24 | 3169300 |
| 1732915740 | 12.66 | -0.19 | -1.48 | 12.91 | 13.01 | 12.36 | 4557300 |
| 1732829400 | 12.85 | -1.04 | -7.49 | 13.76 | 13.78 | 12.85 | 5141500 |
| 1732743000 | 13.89 | -0.52 | -3.61 | 14.42 | 14.52 | 13.89 | 4530000 |
| 1732656600 | 14.41 | 0.37 | 2.64 | 14.15 | 14.59 | 14.03 | 3056200 |
| 1732570140 | 14.04 | -0.05 | -0.35 | 14.2 | 14.32 | 14 | 1967400 |
| 1732310940 | 14.09 | 0.22 | 1.59 | 14.03 | 14.15 | 13.81 | 2045800 |
| 1732224600 | 13.87 | -0.33 | -2.32 | 14.12 | 14.17 | 13.7 | 2789200 |
| 1732051800 | 14.2 | 0.12 | 0.85 | 14.14 | 14.44 | 13.92 | 1593000 |
| 1731965340 | 14.08 | -0.3 | -2.09 | 14.39 | 14.5 | 14.03 | 3361600 |
| 1731619800 | 14.38 | 0.08 | 0.56 | 14.29 | 14.58 | 14.2 | 5612500 |
| 1731533400 | 14.3 | 0.13 | 0.92 | 14.17 | 14.4 | 14.09 | 3035900 |
| 1731446940 | 14.17 | -0.13 | -0.91 | 14.31 | 14.56 | 14.1 | 2946100 |
| 1731360540 | 14.3 | 0.07 | 0.49 | 14.2 | 14.62 | 14.17 | 4002800 |
| 1731101400 | 14.23 | -0.12 | -0.84 | 14.3 | 14.37 | 13.99 | 2887600 |
| 1731014940 | 14.35 | -0.39 | -2.65 | 14.62 | 14.91 | 14.25 | 3057100 |
| 1730928600 | 14.74 | -0.75 | -4.84 | 14.55 | 15.02 | 14.2 | 3610900 |
| 1730842200 | 15.49 | 0.04 | 0.26 | 15.45 | 15.73 | 15.15 | 3365600 |
| 1730755800 | 15.45 | 0.55 | 3.69 | 15.23 | 15.46 | 14.76 | 5356300 |
| 1730496600 | 14.9 | 0.66 | 4.63 | 14.92 | 15.53 | 14.87 | 10922600 |
| 1730410200 | 14.24 | 0.37 | 2.67 | 13.84 | 14.25 | 13.84 | 2271900 |
| 1730323800 | 13.87 | 0.34 | 2.51 | 13.7 | 14.31 | 13.66 | 3601200 |
| 1730237340 | 13.53 | 0.03 | 0.22 | 13.6 | 13.88 | 13.42 | 1786100 |
| 1730151000 | 13.5 | 0.08 | 0.60 | 13.56 | 13.8 | 13.47 | 2078200 |
| 1729891800 | 13.42 | -0.19 | -1.40 | 13.62 | 13.83 | 13.37 | 861900 |
| 1729805400 | 13.61 | 0.12 | 0.89 | 13.51 | 13.7 | 13.35 | 1598700 |
| 1729719000 | 13.49 | 0.05 | 0.37 | 13.25 | 13.55 | 13.22 | 960800 |
| 1729632600 | 13.44 | -0.49 | -3.52 | 13.93 | 13.95 | 13.36 | 1645500 |
| 1729546140 | 13.93 | 0 | 0.00 | 13.95 | 14.16 | 13.9 | 657000 |
| 1729287000 | 13.93 | -0.13 | -0.92 | 14.1 | 14.28 | 13.87 | 1714300 |
| 1729200540 | 14.06 | -0.17 | -1.19 | 14.15 | 14.27 | 13.88 | 956400 |
| 1729114140 | 14.23 | 0 | 0.00 | 14.22 | 14.72 | 14.15 | 3030000 |
| 1729027740 | 14.23 | 0.01 | 0.07 | 14.44 | 14.62 | 14.14 | 1880900 |
| 1728941340 | 14.22 | 0.06 | 0.42 | 14.25 | 14.38 | 13.85 | 2645200 |
| 1728682200 | 14.16 | 0.1 | 0.71 | 13.89 | 14.16 | 13.82 | 1011300 |
| 1728595740 | 14.06 | 0.08 | 0.57 | 14.03 | 14.1 | 13.79 | 1253400 |
| 1728509400 | 13.98 | -0.24 | -1.69 | 14.2 | 14.33 | 13.66 | 1585700 |
| 1728422940 | 14.22 | 0.31 | 2.23 | 13.8 | 14.3 | 13.68 | 1454600 |
| 1728336600 | 13.91 | -0.01 | -0.07 | 14.15 | 14.26 | 13.74 | 1186200 |
| 1728077400 | 13.92 | -0.03 | -0.22 | 13.78 | 13.99 | 13.66 | 1005800 |
| 1727991000 | 13.95 | -0.43 | -2.99 | 14.05 | 14.23 | 13.83 | 1162400 |
| 1727904540 | 14.38 | 0.53 | 3.83 | 14 | 14.76 | 14 | 2383100 |
| 1727818200 | 13.85 | 0.35 | 2.59 | 13.71 | 14.14 | 13.61 | 2670600 |
| 1727731800 | 13.5 | 0.03 | 0.22 | 13.47 | 13.56 | 13.29 | 1187600 |
| 1727472600 | 13.47 | -0.01 | -0.07 | 13.5 | 13.84 | 13.43 | 1811400 |
| 1727386140 | 13.48 | 0.12 | 0.90 | 13.63 | 13.78 | 13.43 | 1260300 |
| 1727299740 | 13.36 | -0.04 | -0.30 | 13.39 | 13.94 | 13.35 | 1952100 |
| 1727213400 | 13.4 | 0.23 | 1.75 | 13.44 | 13.68 | 13.24 | 1771500 |
| 1727127000 | 13.17 | -0.24 | -1.79 | 13.25 | 13.32 | 13.01 | 1586900 |
| 1726867800 | 13.41 | -0.91 | -6.35 | 14.36 | 14.43 | 13.41 | 4213900 |
| 1726781400 | 14.32 | -0.54 | -3.63 | 15 | 15.15 | 14.32 | 1486300 |
| 1726695000 | 14.86 | 0.07 | 0.47 | 14.87 | 15.32 | 14.72 | 1523400 |
