Hot Features
프리미엄
Metalurgica Gerdau Sa (GOAU4)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.35557872784 | 9.59 | 10.01 | 9.3 | 8609580 | 9.66640554 | PR |
| 4 | 0.07 | 0.725388601036 | 9.65 | 10.1 | 9.3 | 8201547 | 9.7305101 | PR |
| 12 | -1.13 | -10.4147465438 | 10.85 | 11.98 | 9.27 | 8778496 | 10.39722809 | PR |
| 26 | -0.4 | -3.95256916996 | 10.12 | 11.98 | 9.27 | 8099040 | 10.54038402 | PR |
| 52 | -0.16 | -1.61943319838 | 9.88 | 11.98 | 9.27 | 7769785 | 10.53795353 | PR |
| 156 | -1.88 | -16.2068965517 | 11.6 | 14.8 | 9.12 | 8345035 | 11.17235959 | PR |
| 260 | -0.28 | -2.8 | 10 | 16.65 | 3.71 | 10195423 | 10.58232668 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 9.73 | 0.16 | 1.67 | 9.6 | 9.77 | 9.55 | 4985000 |
| 1739482140 | 9.57 | -0.01 | -0.10 | 9.5399999 | 9.59 | 9.45 | 6179700 |
| 1739395740 | 9.58 | -0.27 | -2.74 | 9.77 | 9.78 | 9.53 | 8020000 |
| 1739309400 | 9.85 | 0.05 | 0.51 | 9.7899999 | 10.01 | 9.75 | 8729000 |
| 1739222940 | 9.8 | 0.45 | 4.81 | 9.44 | 9.85 | 9.41 | 13448800 |
| 1738963800 | 9.35 | -0.21 | -2.20 | 9.59 | 9.6 | 9.3 | 6670400 |
| 1738877340 | 9.56 | 0.09 | 0.95 | 9.48 | 9.56 | 9.38 | 8087400 |
| 1738790940 | 9.47 | -0.13 | -1.35 | 9.6 | 9.6 | 9.41 | 7832100 |
| 1738704600 | 9.6 | -0.23 | -2.34 | 9.8 | 9.81 | 9.57 | 8891400 |
| 1738618200 | 9.83 | 0.21 | 2.18 | 9.6 | 9.91 | 9.57 | 11575200 |
| 1738358940 | 9.6199999 | -0.41 | -4.09 | 10.05 | 10.09 | 9.48 | 17812100 |
| 1738272540 | 10.03 | 0.23 | 2.35 | 9.85 | 10.1 | 9.8 | 8415500 |
| 1738186200 | 9.8 | -0.13 | -1.31 | 9.93 | 9.98 | 9.76 | 6393800 |
| 1738099740 | 9.93 | -0.01 | -0.10 | 9.91 | 9.98 | 9.81 | 6197400 |
| 1738013340 | 9.94 | 0.13 | 1.33 | 9.78 | 9.94 | 9.75 | 5335800 |
| 1737754200 | 9.81 | 0.03 | 0.31 | 9.78 | 9.85 | 9.69 | 5508600 |
| 1737667740 | 9.78 | 0.01 | 0.10 | 9.77 | 9.8699999 | 9.7 | 6445000 |
| 1737581400 | 9.77 | -0.21 | -2.10 | 10.02 | 10.02 | 9.73 | 7688400 |
| 1737495000 | 9.98 | 0.16 | 1.63 | 9.82 | 9.99 | 9.7899999 | 6666900 |
| 1737408600 | 9.82 | 0.13 | 1.34 | 9.72 | 9.84 | 9.55 | 7453300 |
| 1737149400 | 9.69 | 0.14 | 1.47 | 9.65 | 9.74 | 9.53 | 6167000 |
| 1737062940 | 9.55 | -0.26 | -2.65 | 9.78 | 9.81 | 9.46 | 5947500 |
| 1736976540 | 9.81 | 0.33 | 3.48 | 9.53 | 9.85 | 9.53 | 8743000 |
| 1736890140 | 9.48 | 0 | 0.00 | 9.49 | 9.6 | 9.4 | 7428000 |
| 1736803740 | 9.48 | 0.07 | 0.74 | 9.48 | 9.52 | 9.27 | 10690000 |
| 1736544540 | 9.41 | -0.17 | -1.77 | 9.58 | 9.64 | 9.36 | 11441900 |
| 1736458140 | 9.58 | -0.21 | -2.15 | 9.81 | 9.82 | 9.56 | 8693900 |
| 1736371740 | 9.7899999 | -0.2 | -2.00 | 9.9 | 10.04 | 9.73 | 11816900 |
| 1736285400 | 9.99 | -0.08 | -0.79 | 10.11 | 10.3 | 9.91 | 11219000 |
| 1736198940 | 10.07 | 0.32 | 3.28 | 9.85 | 10.17 | 9.74 | 11932400 |
| 1735939740 | 9.75 | -0.36 | -3.56 | 10.12 | 10.12 | 9.75 | 13898200 |
| 1735853400 | 10.11 | -0.14 | -1.37 | 10.25 | 10.26 | 10.02 | 12257200 |
| 1735594200 | 10.25 | -0.07 | -0.68 | 10.32 | 10.37 | 10.11 | 12491900 |
| 1735334940 | 10.32 | -0.25 | -2.37 | 10.58 | 10.59 | 10.25 | 8195200 |
| 1735248540 | 10.57 | -0.05 | -0.47 | 10.62 | 10.66 | 10.48 | 7253100 |
| 1734989340 | 10.62 | -0.44 | -3.98 | 11.04 | 11.04 | 10.57 | 9598800 |
| 1734730200 | 11.06 | 0.06 | 0.55 | 10.94 | 11.08 | 10.74 | 15619700 |
| 1734643800 | 11 | -0.09 | -0.81 | 11.08 | 11.17 | 10.98 | 6971900 |
| 1734557400 | 11.09 | -0.45 | -3.90 | 11.5 | 11.5 | 10.97 | 11226700 |
| 1734470940 | 11.54 | 0.16 | 1.41 | 11.4 | 11.59 | 11.39 | 9229300 |
| 1734384540 | 11.38 | 0.08 | 0.71 | 11.3 | 11.48 | 11.23 | 5422100 |
| 1734125340 | 11.3 | -0.32 | -2.75 | 11.52 | 11.62 | 11.3 | 7219300 |
| 1734039000 | 11.62 | -0.18 | -1.53 | 11.7 | 11.74 | 11.53 | 7176100 |
| 1733952540 | 11.8 | -0.1 | -0.84 | 11.87 | 11.94 | 11.63 | 9478800 |
| 1733866140 | 11.9 | -0.01 | -0.08 | 11.95 | 11.98 | 11.83 | 4983000 |
| 1733779740 | 11.91 | 0.34 | 2.94 | 11.73 | 11.96 | 11.69 | 6592300 |
| 1733520600 | 11.57 | -0.14 | -1.20 | 11.69 | 11.76 | 11.49 | 6375700 |
| 1733434200 | 11.71 | 0.16 | 1.39 | 11.61 | 11.71 | 11.57 | 6164200 |
| 1733347800 | 11.55 | -0.13 | -1.11 | 11.69 | 11.73 | 11.48 | 5976000 |
| 1733261340 | 11.68 | 0.16 | 1.39 | 11.54 | 11.69 | 11.48 | 12331000 |
| 1733174940 | 11.52 | 0.06 | 0.52 | 11.46 | 11.58 | 11.33 | 11975500 |
| 1732915740 | 11.46 | 0.15 | 1.33 | 11.3 | 11.46 | 11.2 | 7498100 |
| 1732829400 | 11.31 | 0.09 | 0.80 | 11.12 | 11.48 | 11.1 | 11288900 |
| 1732743000 | 11.22 | 0.08 | 0.72 | 11.2 | 11.35 | 11.08 | 8668800 |
| 1732656600 | 11.14 | -0.04 | -0.36 | 11.18 | 11.23 | 11.07 | 6975900 |
| 1732570140 | 11.18 | 0.19 | 1.73 | 11.02 | 11.19 | 10.91 | 7069600 |
| 1732310940 | 10.99 | 0.15 | 1.38 | 10.85 | 11.02 | 10.79 | 7138000 |
| 1732224600 | 10.84 | -0.09 | -0.82 | 10.78 | 10.92 | 10.66 | 9339300 |
| 1732051800 | 10.93 | -0.11 | -1.00 | 10.89 | 10.99 | 10.69 | 12067200 |
| 1731965340 | 11.04 | -0.02 | -0.18 | 11.06 | 11.17 | 10.95 | 19560200 |
