Hot Features
프리미엄
Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa) (GUAR3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 17.8398058252 | 8.24 | 9.71 | 8.21 | 1157940 | 8.93887783 | CS |
| 4 | 2.09 | 27.4278215223 | 7.62 | 9.71 | 7.53 | 956230 | 8.35868128 | CS |
| 12 | 0.83 | 9.34684684685 | 8.88 | 9.71 | 7.35 | 998062 | 8.4803014 | CS |
| 26 | 0.96 | 10.9714285714 | 8.75 | 9.71 | 6.26 | 1364004 | 7.78234318 | CS |
| 52 | 4.11 | 73.3928571429 | 5.6 | 9.71 | 4.74 | 1858051 | 7.07606033 | CS |
| 156 | -2.59 | -21.0569105691 | 12.3 | 13.58 | 3.68 | 1795423 | 7.12754854 | CS |
| 260 | -10.99 | -53.0917874396 | 20.7 | 30.85 | 3.68 | 1519291 | 9.90083435 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730928600 | 9.71 | 0.3 | 3.19 | 9.24 | 9.71 | 9.16 | 2076000 |
| 1730842200 | 9.41 | 0.26 | 2.84 | 9.1 | 9.41 | 8.88 | 1531700 |
| 1730755800 | 9.15 | 0.78 | 9.32 | 8.48 | 9.24 | 8.47 | 1954700 |
| 1730496600 | 8.3699999 | -0.06 | -0.71 | 8.49 | 8.52 | 8.24 | 902600 |
| 1730410200 | 8.43 | -0.12 | -1.40 | 8.51 | 8.6199999 | 8.42 | 634400 |
| 1730323800 | 8.55 | 0.35 | 4.27 | 8.24 | 8.63 | 8.21 | 766300 |
| 1730237340 | 8.2 | -0.4 | -4.65 | 8.63 | 8.67 | 8.19 | 921500 |
| 1730151000 | 8.6 | 0.45 | 5.52 | 8.23 | 8.7 | 8.19 | 895000 |
| 1729891800 | 8.15 | -0.12 | -1.45 | 8.3 | 8.51 | 8.15 | 866400 |
| 1729805400 | 8.27 | 0.42 | 5.35 | 7.92 | 8.28 | 7.82 | 720700 |
| 1729719000 | 7.85 | -0.05 | -0.63 | 7.85 | 7.94 | 7.72 | 693100 |
| 1729632600 | 7.9 | -0.15 | -1.86 | 8.02 | 8.07 | 7.84 | 638400 |
| 1729546140 | 8.05 | -0.06 | -0.74 | 8.16 | 8.24 | 7.97 | 689000 |
| 1729287000 | 8.11 | 0.12 | 1.50 | 8.06 | 8.15 | 7.97 | 538700 |
| 1729200540 | 7.99 | -0.19 | -2.32 | 8.07 | 8.21 | 7.92 | 892900 |
| 1729114140 | 8.18 | 0.16 | 2.00 | 8.01 | 8.18 | 7.94 | 1058300 |
| 1729027740 | 8.02 | -0.18 | -2.20 | 8.23 | 8.44 | 7.89 | 1389600 |
| 1728941340 | 8.2 | 0 | 0.00 | 8.32 | 8.4 | 8.1199999 | 1377900 |
| 1728682200 | 8.2 | 0.43 | 5.53 | 7.7 | 8.22 | 7.56 | 1453100 |
| 1728595740 | 7.77 | 0.08 | 1.04 | 7.53 | 7.84 | 7.53 | 607500 |
| 1728509400 | 7.69 | -0.14 | -1.79 | 7.62 | 7.69 | 7.54 | 592800 |
| 1728422940 | 7.83 | 0.31 | 4.12 | 7.5 | 7.9 | 7.35 | 1077500 |
| 1728336600 | 7.52 | -0.05 | -0.66 | 7.66 | 7.85 | 7.51 | 806900 |
| 1728077400 | 7.57 | 0.03 | 0.40 | 7.53 | 7.68 | 7.5 | 708100 |
| 1727991000 | 7.54 | -0.4 | -5.04 | 7.92 | 7.92 | 7.52 | 588600 |
| 1727904540 | 7.94 | 0.22 | 2.85 | 7.86 | 8.09 | 7.81 | 1802100 |
| 1727818200 | 7.72 | -0.02 | -0.26 | 7.84 | 7.97 | 7.69 | 1143800 |
| 1727731800 | 7.74 | -0.19 | -2.40 | 7.99 | 8.06 | 7.65 | 1234700 |
| 1727472600 | 7.93 | -0.04 | -0.50 | 7.92 | 8.16 | 7.84 | 728700 |
| 1727386140 | 7.97 | 0 | 0.00 | 8.03 | 8.2 | 7.97 | 889200 |
| 1727299740 | 7.97 | -0.1 | -1.24 | 8.05 | 8.09 | 7.88 | 522500 |
| 1727213400 | 8.07 | 0.07 | 0.88 | 8.27 | 8.35 | 7.96 | 658000 |
| 1727127000 | 8 | -0.18 | -2.20 | 8.16 | 8.17 | 7.9 | 712000 |
| 1726867800 | 8.18 | -0.54 | -6.19 | 8.65 | 8.7 | 8.02 | 1281900 |
| 1726781400 | 8.72 | -0.18 | -2.02 | 8.98 | 9.0399999 | 8.61 | 835700 |
| 1726695000 | 8.9 | 0.02 | 0.23 | 8.78 | 9.18 | 8.78 | 738500 |
| 1726608600 | 8.88 | -0.17 | -1.88 | 9.05 | 9.05 | 8.78 | 642100 |
| 1726522200 | 9.05 | 0.12 | 1.34 | 8.98 | 9.1199999 | 8.85 | 719700 |
| 1726263000 | 8.93 | 0.26 | 3.00 | 8.64 | 8.96 | 8.64 | 793800 |
| 1726176540 | 8.67 | 0.17 | 2.00 | 8.56 | 8.7 | 8.35 | 717700 |
| 1726090140 | 8.5 | -0.21 | -2.41 | 8.75 | 8.8699999 | 8.42 | 1529300 |
| 1726003740 | 8.71 | -0.24 | -2.68 | 8.95 | 8.95 | 8.6 | 809000 |
| 1725917400 | 8.95 | 0.07 | 0.79 | 8.83 | 9.05 | 8.73 | 873500 |
| 1725658200 | 8.88 | -0.21 | -2.31 | 9.09 | 9.24 | 8.82 | 1123800 |
| 1725571800 | 9.09 | 0.1 | 1.11 | 9.03 | 9.19 | 8.66 | 1079300 |
| 1725485400 | 8.99 | -0.06 | -0.66 | 9 | 9.53 | 8.95 | 1876800 |
| 1725399000 | 9.05 | 0.31 | 3.55 | 8.76 | 9.08 | 8.76 | 1502000 |
| 1725312600 | 8.74 | 0.08 | 0.92 | 8.5399999 | 8.91 | 8.5399999 | 1141400 |
| 1725053400 | 8.66 | 0 | 0.00 | 8.46 | 8.82 | 8.35 | 1266700 |
| 1724967000 | 8.66 | -0.37 | -4.10 | 8.96 | 8.96 | 8.59 | 942500 |
| 1724880600 | 9.03 | 0.11 | 1.23 | 8.7899999 | 9.1199999 | 8.72 | 1175000 |
| 1724794140 | 8.92 | 0.29 | 3.36 | 8.64 | 8.95 | 8.59 | 821400 |
| 1724707740 | 8.63 | -0.29 | -3.25 | 9.02 | 9.1 | 8.51 | 889000 |
| 1724448600 | 8.92 | 0.31 | 3.60 | 8.65 | 9.01 | 8.63 | 1037700 |
| 1724362140 | 8.61 | -0.27 | -3.04 | 8.98 | 8.98 | 8.53 | 720500 |
| 1724275740 | 8.88 | 0.05 | 0.57 | 8.83 | 9.14 | 8.83 | 740900 |
| 1724189340 | 8.83 | -0.21 | -2.32 | 9.18 | 9.19 | 8.83 | 993400 |
| 1724102940 | 9.0399999 | 0.51 | 5.98 | 8.68 | 9.11 | 8.58 | 1279800 |
| 1723843800 | 8.53 | -0.31 | -3.51 | 8.93 | 9.14 | 8.53 | 1648800 |
| 1723757340 | 8.84 | 0.11 | 1.26 | 8.66 | 8.99 | 8.6199999 | 1440800 |
| 1723671000 | 8.73 | -0.1 | -1.13 | 8.88 | 8.97 | 8.59 | 1266000 |
| 1723584600 | 8.83 | 0.53 | 6.39 | 8.34 | 8.94 | 8.34 | 2765000 |
| 1723498200 | 8.3 | 0.14 | 1.72 | 8.24 | 8.39 | 8.1199999 | 1369400 |
| 1723239000 | 8.16 | 0.01 | 0.12 | 8.2 | 8.34 | 7.94 | 1825700 |
| 1723152600 | 8.15 | 0.55 | 7.24 | 7.9 | 8.33 | 7.75 | 3959100 |
| 1723066200 | 7.6 | 0.43 | 6.00 | 7.3 | 7.6 | 7.3 | 1556600 |
