Hot Features
프리미엄
GPS Participacoes e Empreendimentos S.A. (GGPS3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -4.39706862092 | 15.01 | 15.25 | 14.34 | 3291180 | 14.91471235 | CS |
| 4 | -0.24 | -1.64496230295 | 14.59 | 15.32 | 13.5 | 3114475 | 14.36635109 | CS |
| 12 | -3.53 | -19.7427293065 | 17.88 | 17.97 | 13.5 | 2589728 | 14.99036275 | CS |
| 26 | -3.48 | -19.5176668536 | 17.83 | 19.6 | 13.5 | 2427138 | 16.59046791 | CS |
| 52 | -4.37 | -23.344017094 | 18.72 | 20.87 | 13.5 | 2335409 | 17.42962853 | CS |
| 156 | -1.24 | -7.95381654907 | 15.59 | 20.87 | 10.29 | 2043960 | 15.7398895 | CS |
| 260 | 2.58 | 21.9201359388 | 11.77 | 20.87 | 10.29 | 1896751 | 15.83523224 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963800 | 14.35 | -0.21 | -1.44 | 14.57 | 14.75 | 14.34 | 2412500 |
| 1738877340 | 14.56 | -0.29 | -1.95 | 14.82 | 14.91 | 14.54 | 1753600 |
| 1738790940 | 14.85 | -0.31 | -2.04 | 15.1 | 15.22 | 14.85 | 5203800 |
| 1738704600 | 15.16 | 0.27 | 1.81 | 14.87 | 15.25 | 14.86 | 3196200 |
| 1738618200 | 14.89 | -0.1 | -0.67 | 14.75 | 15.11 | 14.72 | 2997000 |
| 1738358940 | 14.99 | -0.09 | -0.60 | 15.01 | 15.24 | 14.91 | 3305300 |
| 1738272540 | 15.08 | 0.58 | 4.00 | 14.51 | 15.21 | 14.48 | 2422200 |
| 1738186200 | 14.5 | -0.14 | -0.96 | 14.84 | 14.9 | 14.41 | 1821500 |
| 1738099740 | 14.64 | -0.01 | -0.07 | 15.25 | 15.32 | 14.64 | 2908300 |
| 1738013340 | 14.65 | 0.39 | 2.73 | 14.26 | 14.8 | 14.19 | 3128300 |
| 1737754200 | 14.26 | 0.14 | 0.99 | 14.17 | 14.45 | 14.05 | 2493100 |
| 1737667740 | 14.12 | 0.12 | 0.86 | 14.21 | 14.41 | 14.08 | 2519100 |
| 1737581400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737495000 | 14 | 0.43 | 3.17 | 13.66 | 14 | 13.5 | 3081800 |
| 1737408600 | 13.57 | -0.27 | -1.95 | 13.7 | 14.03 | 13.55 | 3407700 |
| 1737149400 | 13.84 | 0.09 | 0.65 | 13.81 | 14.06 | 13.59 | 3893600 |
| 1737062940 | 13.75 | -0.45 | -3.17 | 14.21 | 14.21 | 13.52 | 3172300 |
| 1736976540 | 14.2 | 0.26 | 1.87 | 13.99 | 14.29 | 13.66 | 7214600 |
| 1736890140 | 13.94 | 0.14 | 1.01 | 13.9 | 14.08 | 13.77 | 1599900 |
| 1736803740 | 13.8 | -0.37 | -2.61 | 14.1 | 14.15 | 13.8 | 1473800 |
| 1736544540 | 14.17 | -0.33 | -2.28 | 14.59 | 14.59 | 14.13 | 3826800 |
| 1736458140 | 14.5 | 0.18 | 1.26 | 14.3 | 14.81 | 14.25 | 1497300 |
| 1736371740 | 14.32 | -0.56 | -3.76 | 14.73 | 14.78 | 14.32 | 5063100 |
| 1736285400 | 14.88 | 0.43 | 2.98 | 14.62 | 15 | 14.43 | 2192200 |
| 1736198940 | 14.45 | 0.42 | 2.99 | 14.03 | 14.52 | 14 | 2036500 |
| 1735939740 | 14.03 | -0.02 | -0.14 | 13.91 | 14.21 | 13.91 | 1682000 |
| 1735853400 | 14.05 | 0.07 | 0.50 | 13.93 | 14.09 | 13.57 | 1816100 |
| 1735594200 | 13.98 | -0.2 | -1.41 | 14.19 | 14.22 | 13.85 | 1914100 |
| 1735334940 | 14.18 | 0.04 | 0.28 | 14.3 | 14.31 | 14 | 1121900 |
| 1735248540 | 14.14 | -0.01 | -0.07 | 14.15 | 14.18 | 13.88 | 1153800 |
| 1734989340 | 14.15 | -0.58 | -3.94 | 14.67 | 14.7 | 14.1 | 2861700 |
| 1734730200 | 14.73 | 0.29 | 2.01 | 14.49 | 15 | 14.31 | 4184500 |
| 1734643800 | 14.44 | 0.13 | 0.91 | 14.34 | 14.67 | 14.22 | 2711100 |
| 1734557400 | 14.31 | -0.44 | -2.98 | 14.75 | 14.77 | 14.16 | 2173700 |
| 1734470940 | 14.75 | 0.15 | 1.03 | 14.68 | 14.89 | 14.62 | 1962300 |
| 1734384540 | 14.6 | -0.47 | -3.12 | 15.07 | 15.21 | 14.6 | 2108800 |
| 1734125340 | 15.07 | -0.36 | -2.33 | 15.43 | 15.52 | 15.07 | 2024700 |
| 1734039000 | 15.43 | -0.76 | -4.69 | 16.12 | 16.149999 | 15.43 | 2097700 |
| 1733952540 | 16.19 | 0.07 | 0.43 | 16.35 | 16.55 | 15.95 | 2262000 |
| 1733866140 | 16.12 | 0.3 | 1.90 | 15.98 | 16.239999 | 15.83 | 1884300 |
| 1733779740 | 15.82 | -0.18 | -1.13 | 15.85 | 16.29 | 15.82 | 2848800 |
| 1733520600 | 16 | -0.25 | -1.54 | 16.25 | 16.28 | 15.96 | 3533700 |
| 1733434200 | 16.25 | 0.43 | 2.72 | 15.92 | 16.469999 | 15.9 | 3138900 |
| 1733347800 | 15.82 | -0.22 | -1.37 | 16.05 | 16.16 | 15.7 | 3720700 |
| 1733261340 | 16.04 | 0.02 | 0.12 | 16.09 | 16.28 | 15.88 | 1588100 |
| 1733174940 | 16.02 | -0.18 | -1.11 | 16.05 | 16.329999 | 16 | 1632300 |
| 1732915740 | 16.2 | 0.06 | 0.37 | 16.12 | 16.309999 | 15.8 | 3163900 |
| 1732829400 | 16.14 | -0.71 | -4.21 | 17.04 | 17.04 | 16.07 | 2989900 |
| 1732743000 | 16.85 | -0.73 | -4.15 | 17.72 | 17.72 | 16.75 | 2578900 |
| 1732656600 | 17.58 | 0.21 | 1.21 | 17.51 | 17.73 | 17.25 | 1722400 |
| 1732570140 | 17.37 | -0.07 | -0.40 | 17.31 | 17.71 | 17.31 | 1457500 |
| 1732310940 | 17.44 | 0 | 0.00 | 17.62 | 17.68 | 17.21 | 1792700 |
| 1732224600 | 17.44 | -0.42 | -2.35 | 17.9 | 17.91 | 17.44 | 1311400 |
| 1732051800 | 17.86 | 0.07 | 0.39 | 17.87 | 17.97 | 17.71 | 1287700 |
| 1731965340 | 17.79 | 0.08 | 0.45 | 17.88 | 17.96 | 17.5 | 2041100 |
| 1731619800 | 17.71 | 0.22 | 1.26 | 17.41 | 17.93 | 17.37 | 3093100 |
| 1731533400 | 17.49 | -0.1 | -0.57 | 17.68 | 17.84 | 17.26 | 1791400 |
| 1731446940 | 17.59 | 0.86 | 5.14 | 17 | 17.88 | 16.88 | 5522600 |
| 1731360540 | 16.73 | 0.02 | 0.12 | 16.71 | 16.76 | 16.55 | 1307400 |
