Hot Features
프리미엄
Cia Ferro Ligas Bahia Ferbasa (FESA4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.84615384615 | 7.8 | 8.1 | 7.59 | 308240 | 7.76372567 | PR |
| 4 | -0.1 | -1.21951219512 | 8.2 | 8.24 | 7.46 | 350232 | 7.67492065 | PR |
| 12 | 0.2 | 2.53164556962 | 7.9 | 8.45 | 7.43 | 461749 | 7.83903137 | PR |
| 26 | 0.1 | 1.25 | 8 | 8.68 | 7.29 | 524769 | 7.88605388 | PR |
| 52 | -2.65 | -24.6511627907 | 10.75 | 10.81 | 7.29 | 617862 | 8.26667791 | PR |
| 156 | -3.475 | -30.0215982721 | 11.575 | 15.55 | 7.29 | 368825 | 10.06528386 | PR |
| 260 | 3.1 | 62 | 5 | 15.55 | 2.5075 | 382562 | 9.51846471 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 8.1 | 0.31 | 3.98 | 7.84 | 8.1 | 7.83 | 500700 |
| 1738186200 | 7.79 | 0 | 0.00 | 7.86 | 7.89 | 7.72 | 367200 |
| 1738099740 | 7.79 | -0.12 | -1.52 | 7.91 | 7.92 | 7.75 | 257700 |
| 1738013340 | 7.91 | 0.16 | 2.06 | 7.7 | 7.92 | 7.7 | 242600 |
| 1737754200 | 7.75 | 0.11 | 1.44 | 7.65 | 7.8 | 7.61 | 285900 |
| 1737667740 | 7.64 | -0.19 | -2.43 | 7.8 | 7.95 | 7.59 | 387800 |
| 1737581400 | 7.83 | 0.19 | 2.49 | 7.69 | 7.83 | 7.62 | 365700 |
| 1737495000 | 7.64 | -0.01 | -0.13 | 7.65 | 7.72 | 7.62 | 281500 |
| 1737408600 | 7.65 | -0.03 | -0.39 | 7.67 | 7.8 | 7.57 | 344200 |
| 1737149400 | 7.68 | 0 | 0.00 | 7.7 | 7.82 | 7.62 | 277300 |
| 1737062940 | 7.68 | -0.12 | -1.54 | 7.79 | 7.82 | 7.62 | 198700 |
| 1736976540 | 7.8 | 0.3 | 4.00 | 7.53 | 7.86 | 7.53 | 303000 |
| 1736890140 | 7.5 | 0 | 0.00 | 7.5 | 7.57 | 7.46 | 174300 |
| 1736803740 | 7.5 | -0.03 | -0.40 | 7.53 | 7.7 | 7.46 | 395300 |
| 1736544540 | 7.53 | -0.06 | -0.79 | 7.63 | 7.66 | 7.46 | 356300 |
| 1736458140 | 7.59 | 0.02 | 0.26 | 7.65 | 7.79 | 7.57 | 292000 |
| 1736371740 | 7.57 | -0.09 | -1.17 | 7.63 | 7.69 | 7.56 | 293500 |
| 1736285400 | 7.66 | -0.12 | -1.54 | 7.74 | 7.88 | 7.64 | 360100 |
| 1736198940 | 7.78 | 0.2 | 2.64 | 7.6 | 7.95 | 7.6 | 406900 |
| 1735939740 | 7.58 | -0.27 | -3.44 | 7.85 | 7.85 | 7.55 | 887700 |
| 1735853400 | 7.85 | -0.34 | -4.15 | 8.2 | 8.24 | 7.85 | 542400 |
| 1735594200 | 8.19 | 0.11 | 1.36 | 8.08 | 8.25 | 7.98 | 501900 |
| 1735334940 | 8.08 | 0.03 | 0.37 | 8.1199999 | 8.1199999 | 7.95 | 301900 |
| 1735248540 | 8.05 | 0 | 0.00 | 8.14 | 8.2 | 7.98 | 488600 |
| 1734989340 | 8.05 | -0.03 | -0.37 | 8.1 | 8.18 | 7.95 | 528100 |
| 1734730200 | 8.08 | 0.32 | 4.12 | 7.65 | 8.11 | 7.62 | 800500 |
| 1734643800 | 7.76 | 0.19 | 2.51 | 7.63 | 7.8 | 7.57 | 737600 |
| 1734557400 | 7.57 | -0.6 | -7.34 | 7.86 | 7.87 | 7.43 | 920900 |
| 1734470940 | 8.17 | 0.04 | 0.49 | 8.14 | 8.24 | 8 | 469000 |
| 1734384540 | 8.13 | 0.03 | 0.37 | 8.11 | 8.33 | 8.11 | 492200 |
| 1734125340 | 8.1 | 0.06 | 0.75 | 8.05 | 8.17 | 7.98 | 523500 |
| 1734039000 | 8.0399999 | -0.35 | -4.17 | 8.41 | 8.41 | 7.95 | 597500 |
| 1733952540 | 8.39 | 0.42 | 5.27 | 8.09 | 8.45 | 8.08 | 1010300 |
| 1733866140 | 7.97 | 0.36 | 4.73 | 7.67 | 8 | 7.67 | 639900 |
| 1733779740 | 7.61 | 0.03 | 0.40 | 7.58 | 7.76 | 7.53 | 692700 |
| 1733520600 | 7.58 | -0.22 | -2.82 | 7.76 | 7.8 | 7.54 | 627900 |
| 1733434200 | 7.8 | 0.04 | 0.52 | 7.8 | 7.91 | 7.8 | 291600 |
| 1733347800 | 7.76 | -0.12 | -1.52 | 7.88 | 7.93 | 7.76 | 558700 |
| 1733261340 | 7.88 | -0.09 | -1.13 | 7.96 | 8.09 | 7.87 | 499600 |
| 1733174940 | 7.97 | 0.17 | 2.18 | 7.83 | 7.97 | 7.75 | 408900 |
| 1732915740 | 7.8 | 0.03 | 0.39 | 7.77 | 7.8 | 7.64 | 505500 |
| 1732829400 | 7.77 | -0.1 | -1.27 | 7.94 | 7.94 | 7.63 | 607900 |
| 1732743000 | 7.87 | -0.09 | -1.13 | 8.09 | 8.09 | 7.85 | 359200 |
| 1732656600 | 7.96 | 0.15 | 1.92 | 7.81 | 8.11 | 7.81 | 395600 |
| 1732570140 | 7.81 | -0.12 | -1.51 | 7.93 | 7.99 | 7.81 | 385100 |
| 1732310940 | 7.93 | 0.01 | 0.13 | 7.92 | 7.96 | 7.78 | 274000 |
| 1732224600 | 7.92 | -0.09 | -1.12 | 7.99 | 8 | 7.8 | 348700 |
| 1732051800 | 8.01 | 0.25 | 3.22 | 7.8 | 8.06 | 7.8 | 489400 |
| 1731965340 | 7.76 | 0.19 | 2.51 | 7.6 | 7.89 | 7.57 | 657400 |
| 1731619800 | 7.57 | -0.29 | -3.69 | 7.8 | 7.83 | 7.57 | 440400 |
| 1731533400 | 7.86 | -0.02 | -0.25 | 7.91 | 7.91 | 7.71 | 298700 |
| 1731446940 | 7.88 | 0.18 | 2.34 | 7.7 | 7.99 | 7.7 | 708000 |
| 1731360540 | 7.7 | 0 | 0.00 | 7.7 | 7.71 | 7.52 | 427100 |
| 1731101400 | 7.7 | -0.14 | -1.79 | 7.79 | 7.86 | 7.68 | 572500 |
| 1731014940 | 7.84 | -0.18 | -2.24 | 7.9 | 8.03 | 7.76 | 257500 |
| 1730928600 | 8.02 | 0.09 | 1.13 | 7.9 | 8.03 | 7.75 | 734700 |
| 1730842200 | 7.93 | 0.26 | 3.39 | 7.67 | 7.93 | 7.65 | 548100 |
| 1730755800 | 7.67 | 0.3 | 4.07 | 7.36 | 7.69 | 7.36 | 470500 |
| 1730496600 | 7.37 | -0.2 | -2.64 | 7.57 | 7.58 | 7.32 | 667200 |
| 1730410200 | 7.57 | 0.07 | 0.93 | 7.5 | 7.65 | 7.5 | 488200 |
