Hot Features
프리미엄
Cia Ferro Ligas Bahia Ferbasa (FESA4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 7.85 | 0.06 | 0.77 | 7.79 | 7.98 | 7.79 | 4663 |
| 1739568600 | 7.79 | 0.06 | 0.78 | 7.63 | 7.93 | 7.63 | 4514 |
| 1739482140 | 7.73 | 0.11 | 1.44 | 7.61 | 7.73 | 7.6 | 2579 |
| 1739395740 | 7.62 | -0.17 | -2.18 | 7.78 | 7.78 | 7.59 | 5382 |
| 1739309400 | 7.79 | 0.12 | 1.56 | 7.75 | 7.82 | 7.65 | 4576 |
| 1739222940 | 7.67 | -0.01 | -0.13 | 7.7 | 7.75 | 7.64 | 4021 |
| 1738963800 | 7.68 | -0.11 | -1.41 | 7.79 | 7.8 | 7.64 | 6781 |
| 1738877340 | 7.79 | 0.13 | 1.70 | 7.66 | 7.8 | 7.66 | 4156 |
| 1738790940 | 7.66 | -0.17 | -2.17 | 7.85 | 7.85 | 7.65 | 6447 |
| 1738704600 | 7.83 | 0.01 | 0.13 | 7.71 | 7.86 | 7.7 | 4881 |
| 1738618200 | 7.82 | -0.06 | -0.76 | 7.79 | 7.82 | 7.71 | 8074 |
| 1738358940 | 7.88 | -0.13 | -1.62 | 8.1 | 8.13 | 7.79 | 6700 |
| 1738272540 | 8.01 | 0.16 | 2.04 | 7.79 | 8.11 | 7.79 | 6687 |
| 1738186200 | 7.85 | 0.11 | 1.42 | 7.79 | 7.89 | 7.71 | 5243 |
| 1738099740 | 7.74 | -0.1 | -1.28 | 7.84 | 7.91 | 7.74 | 4457 |
| 1738013340 | 7.84 | 0.04 | 0.51 | 7.67 | 7.92 | 7.67 | 4903 |
| 1737754200 | 7.8 | 0.2 | 2.63 | 7.65 | 7.8 | 7.64 | 4195 |
| 1737667740 | 7.6 | -0.1 | -1.30 | 7.77 | 7.9 | 7.6 | 6069 |
| 1737581400 | 7.7 | 0.08 | 1.05 | 7.7 | 7.83 | 7.62 | 4576 |
| 1737495000 | 7.62 | -0.15 | -1.93 | 7.68 | 7.72 | 7.61 | 4288 |
| 1737408600 | 7.77 | 0.01 | 0.13 | 7.6 | 7.8 | 7.58 | 4363 |
| 1737149400 | 7.76 | 0.04 | 0.52 | 7.57 | 7.85 | 7.57 | 4700 |
| 1737062940 | 7.72 | 0 | 0.00 | 7.56 | 7.85 | 7.56 | 3951 |
| 1736976540 | 7.72 | 0.19 | 2.52 | 7.5 | 7.86 | 7.5 | 5068 |
| 1736890140 | 7.53 | 0.02 | 0.27 | 7.47 | 7.61 | 7.47 | 4895 |
| 1736803740 | 7.51 | 0.01 | 0.13 | 7.5 | 7.7 | 7.46 | 7638 |
| 1736544540 | 7.5 | -0.26 | -3.35 | 7.6 | 7.66 | 7.46 | 7251 |
| 1736458140 | 7.76 | 0.11 | 1.44 | 7.65 | 7.89 | 7.58 | 5255 |
| 1736371740 | 7.65 | -0.09 | -1.16 | 7.68 | 7.71 | 7.56 | 7184 |
| 1736285400 | 7.74 | 0.08 | 1.04 | 7.65 | 7.88 | 7.64 | 6440 |
| 1736198940 | 7.66 | 0.11 | 1.46 | 7.6 | 7.94 | 7.58 | 7728 |
| 1735939740 | 7.55 | -0.27 | -3.45 | 7.85 | 7.85 | 7.55 | 11855 |
| 1735853400 | 7.82 | -0.33 | -4.05 | 8.19 | 8.23 | 7.82 | 10391 |
| 1735594200 | 8.15 | 0.06 | 0.74 | 8.08 | 8.22 | 7.99 | 9236 |
| 1735334940 | 8.09 | -0.11 | -1.34 | 8.1199999 | 8.13 | 7.97 | 8399 |
| 1735248540 | 8.2 | 0.13 | 1.61 | 8.05 | 8.2 | 7.99 | 7350 |
| 1734989340 | 8.07 | -0.03 | -0.37 | 8.1 | 8.16 | 7.95 | 8508 |
| 1734730200 | 8.1 | 0.4 | 5.19 | 7.77 | 8.1 | 7.66 | 8478 |
| 1734643800 | 7.7 | 0.07 | 0.92 | 7.56 | 7.79 | 7.56 | 6559 |
| 1734557400 | 7.63 | -0.54 | -6.61 | 7.86 | 7.86 | 7.44 | 14479 |
| 1734470940 | 8.17 | -0.04 | -0.49 | 8.13 | 8.26 | 8 | 10145 |
| 1734384540 | 8.21 | 0.09 | 1.11 | 8.2 | 8.34 | 8.1199999 | 10493 |
| 1734125340 | 8.1199999 | -0.04 | -0.49 | 8 | 8.17 | 8 | 7675 |
| 1734039000 | 8.16 | -0.15 | -1.81 | 8.39 | 8.45 | 7.97 | 10371 |
| 1733952540 | 8.31 | 0.33 | 4.14 | 8 | 8.43 | 7.98 | 13364 |
| 1733866140 | 7.98 | 0.31 | 4.04 | 7.59 | 7.99 | 7.59 | 7050 |
| 1733779740 | 7.67 | 0.16 | 2.13 | 7.58 | 7.77 | 7.54 | 7540 |
| 1733520600 | 7.51 | -0.29 | -3.72 | 7.8 | 7.8 | 7.51 | 7724 |
| 1733434200 | 7.8 | -0.01 | -0.13 | 7.76 | 7.9 | 7.7 | 4736 |
| 1733347800 | 7.81 | -0.05 | -0.64 | 7.88 | 7.93 | 7.8 | 5325 |
| 1733261340 | 7.86 | 0.01 | 0.13 | 7.99 | 8.08 | 7.86 | 8237 |
| 1733174940 | 7.85 | 0.15 | 1.95 | 7.8 | 7.96 | 7.69 | 11670 |
| 1732915740 | 7.7 | 0.06 | 0.79 | 7.77 | 7.83 | 7.65 | 10678 |
| 1732829400 | 7.64 | -0.29 | -3.66 | 7.87 | 7.92 | 7.64 | 8534 |
| 1732743000 | 7.93 | -0.13 | -1.61 | 7.96 | 8.06 | 7.85 | 7860 |
| 1732656600 | 8.06 | 0.2 | 2.54 | 7.86 | 8.1 | 7.86 | 5930 |
| 1732570140 | 7.86 | -0.09 | -1.13 | 7.97 | 8 | 7.84 | 6437 |
| 1732310940 | 7.95 | 0.09 | 1.15 | 7.86 | 7.96 | 7.82 | 6241 |
| 1732224600 | 7.86 | -0.15 | -1.87 | 7.98 | 7.99 | 7.81 | 7537 |
| 1732051800 | 8.01 | 0.24 | 3.09 | 7.76 | 8.06 | 7.76 | 8669 |
| 1731965340 | 7.77 | 0.04 | 0.52 | 7.65 | 7.88 | 7.58 | 7966 |
