Hot Features
프리미엄
Gerdau Sa (GGBR3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 2.35672201393 | 18.67 | 19.87 | 18.67 | 119800 | 19.18750974 | CS |
| 4 | 2.11 | 12.4117647059 | 17 | 20.18 | 16.9 | 181839 | 18.46833552 | CS |
| 12 | 3.01 | 18.6956521739 | 16.1 | 20.18 | 15.84 | 98819 | 17.68176271 | CS |
| 26 | 2.01 | 11.7543859649 | 17.1 | 20.18 | 15.03 | 69599 | 17.04677177 | CS |
| 52 | 1.28165955 | 7.18888868874 | 17.82834045 | 20.18 | 15.03 | 68842 | 16.98672931 | CS |
| 156 | 2.95230354 | 18.2718096438 | 16.15769646 | 22.07715055 | 13.57849639 | 61364 | 17.61435731 | CS |
| 260 | 9.24555172 | 93.7259891032 | 9.86444828 | 24.64128071 | 5.80121617 | 86204 | 16.28880733 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 18.99 | -0.32 | -1.66 | 18.97 | 19.17 | 18.73 | 125900 |
| 1731965340 | 19.31 | 0.05 | 0.26 | 19.27 | 19.87 | 19.24 | 158800 |
| 1731619800 | 19.26 | 0.51 | 2.72 | 18.67 | 19.26 | 18.67 | 74700 |
| 1731533400 | 18.75 | 0.04 | 0.21 | 18.66 | 18.93 | 18.4 | 45200 |
| 1731446940 | 18.71 | -0.7 | -3.61 | 19.31 | 19.36 | 18.67 | 66300 |
| 1731360540 | 19.41 | -0.01 | -0.05 | 19.29 | 19.42 | 19.08 | 112900 |
| 1731101400 | 19.42 | -0.64 | -3.19 | 19.64 | 20.04 | 19.32 | 256200 |
| 1731014940 | 20.06 | 0.22 | 1.11 | 19.83 | 20.18 | 19.62 | 190900 |
| 1730928600 | 19.84 | 1.79 | 9.92 | 18.5 | 19.91 | 18.5 | 403300 |
| 1730842200 | 18.05 | -0.08 | -0.44 | 18.13 | 18.28 | 18.03 | 441300 |
| 1730755800 | 18.13 | 0.39 | 2.20 | 17.75 | 18.13 | 17.67 | 213400 |
| 1730496600 | 17.74 | -0.04 | -0.22 | 17.73 | 17.85 | 17.27 | 92900 |
| 1730410200 | 17.78 | 0.03 | 0.17 | 17.48 | 18.11 | 17.48 | 156700 |
| 1730323800 | 17.75 | 0.25 | 1.43 | 17.54 | 17.8 | 17.33 | 170900 |
| 1730237340 | 17.5 | -0.05 | -0.28 | 17.41 | 17.66 | 17.17 | 83300 |
| 1730151000 | 17.55 | 0.25 | 1.45 | 17.29 | 17.57 | 17.29 | 126400 |
| 1729891800 | 17.3 | 0.21 | 1.23 | 17.08 | 17.33 | 17.05 | 100200 |
| 1729805400 | 17.09 | 0.09 | 0.53 | 17 | 17.09 | 16.9 | 453800 |
| 1729719000 | 17 | 0.04 | 0.24 | 16.88 | 17 | 16.73 | 134400 |
| 1729632600 | 16.96 | 0.36 | 2.17 | 16.52 | 16.96 | 16.51 | 175600 |
| 1729546140 | 16.6 | 0.19 | 1.16 | 16.41 | 16.69 | 16.41 | 63000 |
| 1729287000 | 16.41 | 0.34 | 2.12 | 16.28 | 16.649999 | 16.28 | 103100 |
| 1729200540 | 16.07 | -0.23 | -1.41 | 16.1 | 16.25 | 16.07 | 23200 |
| 1729114140 | 16.3 | -0.05 | -0.31 | 16.35 | 16.559999 | 16.28 | 68200 |
| 1729027740 | 16.35 | -0.11 | -0.67 | 16.45 | 16.59 | 16.239999 | 19900 |
| 1728941340 | 16.46 | 0 | 0.00 | 16.46 | 16.53 | 16.09 | 26800 |
| 1728682200 | 16.46 | -0.33 | -1.97 | 16.64 | 16.86 | 16.2 | 41400 |
| 1728595740 | 16.79 | -0.09 | -0.53 | 16.73 | 17.03 | 16.73 | 29700 |
| 1728509400 | 16.88 | 0.11 | 0.66 | 16.82 | 16.97 | 16.64 | 22300 |
| 1728422940 | 16.77 | -0.34 | -1.99 | 17.1 | 17.1 | 16.719999 | 22800 |
| 1728336600 | 17.11 | 0.16 | 0.94 | 16.8 | 17.16 | 16.77 | 48300 |
| 1728077400 | 16.95 | 0.24 | 1.44 | 16.66 | 17.05 | 16.629999 | 53900 |
| 1727991000 | 16.71 | -0.46 | -2.68 | 17.15 | 17.16 | 16.71 | 48500 |
| 1727904540 | 17.17 | 0.27 | 1.60 | 16.92 | 17.45 | 16.92 | 74800 |
| 1727818200 | 16.9 | 0.03 | 0.18 | 16.8 | 17.05 | 16.8 | 53400 |
| 1727731800 | 16.87 | 0.05 | 0.30 | 16.8 | 17.18 | 16.8 | 43400 |
| 1727472600 | 16.82 | -0.17 | -1.00 | 16.9 | 17.15 | 16.79 | 30400 |
| 1727386140 | 16.99 | 0.54 | 3.28 | 16.76 | 17.02 | 16.41 | 296700 |
| 1727299740 | 16.45 | -0.24 | -1.44 | 16.7 | 16.73 | 16.25 | 113600 |
| 1727213400 | 16.69 | 0.77 | 4.84 | 15.98 | 16.75 | 15.98 | 78100 |
| 1727127000 | 15.92 | -0.33 | -2.03 | 16.2 | 16.2 | 15.87 | 78500 |
| 1726867800 | 16.25 | -0.17 | -1.04 | 16.469999 | 16.469999 | 16.09 | 41800 |
| 1726781400 | 16.42 | -0.2 | -1.20 | 16.48 | 16.94 | 16.42 | 49200 |
| 1726695000 | 16.62 | -0.01 | -0.06 | 16.41 | 16.62 | 16.399999 | 237100 |
| 1726608600 | 16.629999 | 0.21 | 1.28 | 16.42 | 16.629999 | 16.3 | 24800 |
| 1726522200 | 16.42 | -0.26 | -1.56 | 16.68 | 16.85 | 16.42 | 23700 |
| 1726263000 | 16.68 | 0.19 | 1.15 | 16.62 | 16.84 | 16.62 | 33500 |
| 1726176540 | 16.489999 | 0.12 | 0.73 | 16.46 | 16.649999 | 16.46 | 23400 |
| 1726090140 | 16.37 | -0.07 | -0.43 | 16.51 | 16.7 | 16.309999 | 21600 |
| 1726003740 | 16.44 | -0.05 | -0.30 | 16.649999 | 16.649999 | 16.29 | 19400 |
| 1725917400 | 16.489999 | 0.29 | 1.79 | 16.2 | 16.69 | 16.2 | 41600 |
| 1725658200 | 16.2 | -0.1 | -0.61 | 16.399999 | 16.52 | 16.17 | 37700 |
| 1725571800 | 16.3 | 0.03 | 0.18 | 16.149999 | 16.48 | 16.149999 | 22000 |
| 1725485400 | 16.27 | 0.4 | 2.52 | 15.91 | 16.39 | 15.91 | 52600 |
| 1725399000 | 15.87 | -0.19 | -1.18 | 16.059999 | 16.11 | 15.84 | 48600 |
| 1725312600 | 16.059999 | -0.15 | -0.93 | 16.21 | 16.25 | 16.01 | 28400 |
| 1725053400 | 16.21 | -0.08 | -0.49 | 16.29 | 16.32 | 16.059999 | 32800 |
| 1724967000 | 16.29 | 0.25 | 1.56 | 16.1 | 16.309999 | 16.09 | 70200 |
| 1724880600 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 15.84 | 39400 |
| 1724794140 | 16.04 | -0.08 | -0.50 | 16.11 | 16.239999 | 16.04 | 19700 |
| 1724707740 | 16.12 | -0.14 | -0.86 | 16.28 | 16.42 | 16.09 | 33200 |
| 1724448600 | 16.26 | 0.15 | 0.93 | 15.93 | 16.28 | 15.93 | 25500 |
| 1724362140 | 16.11 | -0.18 | -1.10 | 16.28 | 16.28 | 16 | 28500 |
| 1724275740 | 16.29 | 0.49 | 3.10 | 15.89 | 16.34 | 15.87 | 109900 |
