Hot Features
프리미엄
Grupo Mateus S.A. (GMAT3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739309400 | 6.7 | 0.17 | 2.60 | 6.5 | 6.83 | 6.43 | 3199 |
| 1739222940 | 6.53 | -0.06 | -0.91 | 6.5199999 | 6.76 | 6.47 | 3118 |
| 1738963800 | 6.59 | -0.21 | -3.09 | 6.8 | 6.84 | 6.53 | 3739 |
| 1738877340 | 6.8 | 0.2 | 3.03 | 6.58 | 6.84 | 6.58 | 3133 |
| 1738790940 | 6.6 | -0.08 | -1.20 | 6.7 | 6.73 | 6.57 | 2846 |
| 1738704600 | 6.68 | -0.11 | -1.62 | 6.7 | 6.76 | 6.63 | 3112 |
| 1738618200 | 6.79 | 0.15 | 2.26 | 6.68 | 6.79 | 6.5599999 | 3439 |
| 1738358940 | 6.64 | 0.1 | 1.53 | 6.61 | 6.73 | 6.54 | 3242 |
| 1738272540 | 6.54 | 0.05 | 0.77 | 6.44 | 6.7 | 6.43 | 2874 |
| 1738186200 | 6.49 | 0.01 | 0.15 | 6.59 | 6.59 | 6.4 | 2267 |
| 1738099740 | 6.48 | 0.17 | 2.69 | 6.73 | 6.73 | 6.41 | 2968 |
| 1738013340 | 6.3099999 | 0.03 | 0.48 | 6.35 | 6.61 | 6.24 | 3781 |
| 1737754200 | 6.28 | -0.01 | -0.16 | 6.28 | 6.4 | 6.22 | 2923 |
| 1737667740 | 6.29 | -0.02 | -0.32 | 6.36 | 6.45 | 6.15 | 2945 |
| 1737581400 | 6.3099999 | -0.01 | -0.16 | 6.3 | 6.48 | 6.12 | 4474 |
| 1737495000 | 6.32 | 0.02 | 0.32 | 6.22 | 6.35 | 6.11 | 2276 |
| 1737408600 | 6.3 | 0.07 | 1.12 | 6.3 | 6.36 | 6.0599999 | 3704 |
| 1737149400 | 6.23 | -0.01 | -0.16 | 6.25 | 6.32 | 6.08 | 2780 |
| 1737062940 | 6.24 | 0.16 | 2.63 | 6.17 | 6.36 | 6.08 | 3080 |
| 1736976540 | 6.08 | 0.05 | 0.83 | 6.05 | 6.24 | 5.91 | 5239 |
| 1736890140 | 6.03 | 0.16 | 2.73 | 5.97 | 6.03 | 5.83 | 2929 |
| 1736803740 | 5.87 | -0.28 | -4.55 | 6.13 | 6.14 | 5.87 | 3640 |
| 1736544540 | 6.15 | 0.03 | 0.49 | 6.15 | 6.15 | 5.85 | 4648 |
| 1736458140 | 6.12 | 0.01 | 0.16 | 6.14 | 6.19 | 5.98 | 2964 |
| 1736371740 | 6.11 | -0.18 | -2.86 | 6.15 | 6.16 | 6 | 3757 |
| 1736285400 | 6.29 | 0.22 | 3.62 | 6.18 | 6.29 | 6.12 | 3841 |
| 1736198940 | 6.07 | 0.12 | 2.02 | 6.01 | 6.18 | 5.98 | 4040 |
| 1735939740 | 5.95 | -0.23 | -3.72 | 6.05 | 6.23 | 5.87 | 4881 |
| 1735853400 | 6.18 | -0.2 | -3.13 | 6.41 | 6.41 | 6.08 | 6415 |
| 1735594200 | 6.38 | -0.24 | -3.63 | 6.69 | 6.69 | 6.24 | 4589 |
| 1735334940 | 6.62 | -0.36 | -5.16 | 7.01 | 7.01 | 6.42 | 5536 |
| 1735248540 | 6.98 | 0.01 | 0.14 | 7 | 7.01 | 6.87 | 4445 |
| 1734989340 | 6.97 | 0.14 | 2.05 | 6.9 | 6.97 | 6.83 | 3832 |
| 1734730200 | 6.83 | 0.18 | 2.71 | 6.82 | 6.98 | 6.67 | 5690 |
| 1734643800 | 6.65 | 0.02 | 0.30 | 6.62 | 6.79 | 6.62 | 3906 |
| 1734557400 | 6.63 | -0.31 | -4.47 | 6.96 | 6.98 | 6.63 | 4436 |
| 1734470940 | 6.94 | 0.22 | 3.27 | 6.75 | 6.94 | 6.67 | 4170 |
| 1734384540 | 6.72 | -0.14 | -2.04 | 6.93 | 7 | 6.67 | 5088 |
| 1734125340 | 6.86 | -0.18 | -2.56 | 7.15 | 7.15 | 6.84 | 4947 |
| 1734039000 | 7.04 | -0.44 | -5.88 | 7.43 | 7.44 | 6.96 | 3872 |
| 1733952540 | 7.48 | 0.14 | 1.91 | 7.49 | 7.63 | 7.3 | 4080 |
| 1733866140 | 7.34 | 0.2 | 2.80 | 7.15 | 7.41 | 7.09 | 4409 |
| 1733779740 | 7.14 | -0.01 | -0.14 | 7 | 7.23 | 6.98 | 3945 |
| 1733520600 | 7.15 | -0.01 | -0.14 | 7.1 | 7.23 | 7.05 | 3402 |
| 1733434200 | 7.16 | 0.05 | 0.70 | 7.09 | 7.35 | 7.09 | 5000 |
| 1733347800 | 7.11 | -0.09 | -1.25 | 7.17 | 7.23 | 7.05 | 3903 |
| 1733261340 | 7.2 | 0.1 | 1.41 | 6.98 | 7.21 | 6.98 | 4850 |
| 1733174940 | 7.1 | 0.22 | 3.20 | 7.06 | 7.31 | 6.97 | 5751 |
| 1732915740 | 6.88 | -0.32 | -4.44 | 7.2 | 7.35 | 6.86 | 4836 |
| 1732829400 | 7.2 | 0.04 | 0.56 | 7.11 | 7.2 | 7 | 3128 |
| 1732743000 | 7.16 | -0.05 | -0.69 | 7.24 | 7.4 | 7.13 | 4336 |
| 1732656600 | 7.21 | 0.01 | 0.14 | 7.2 | 7.35 | 7.15 | 3881 |
| 1732570140 | 7.2 | -0.1 | -1.37 | 7.25 | 7.35 | 7.2 | 5218 |
| 1732310940 | 7.3 | 0.32 | 4.58 | 7.05 | 7.3 | 6.98 | 4698 |
| 1732224600 | 6.98 | 0.02 | 0.29 | 7.06 | 7.15 | 6.98 | 4530 |
| 1732051800 | 6.96 | -0.16 | -2.25 | 7.16 | 7.28 | 6.96 | 5107 |
| 1731965340 | 7.12 | -0.05 | -0.70 | 7.24 | 7.37 | 7.12 | 4753 |
| 1731619800 | 7.17 | -0.19 | -2.58 | 7.37 | 7.4 | 7.17 | 3868 |
| 1731533400 | 7.36 | -0.05 | -0.67 | 7.66 | 7.66 | 7.26 | 5199 |
| 1731446940 | 7.41 | 0.03 | 0.41 | 7.46 | 7.8 | 7.38 | 5009 |
