Hot Features
프리미엄
Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa) (GUAR3)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.607902735562 | 6.58 | 6.74 | 6.16 | 2196540 | 6.42695294 | CS |
| 4 | -0.35 | -5.02152080344 | 6.97 | 7.93 | 6.16 | 1918870 | 6.78585686 | CS |
| 12 | 0.57 | 9.42148760331 | 6.05 | 7.93 | 5.72 | 1265662 | 6.61188519 | CS |
| 26 | -1.08 | -14.025974026 | 7.7 | 9.71 | 5.56 | 1260388 | 7.09667611 | CS |
| 52 | -1.6 | -19.4647201946 | 8.22 | 9.71 | 5.56 | 1407796 | 7.42399278 | CS |
| 156 | -3.78 | -36.3461538462 | 10.4 | 10.94 | 3.68 | 1796305 | 6.72184486 | CS |
| 260 | -5.33 | -44.6025104603 | 11.95 | 23.19 | 3.68 | 1539693 | 9.04719747 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 6.62 | 0.26 | 4.09 | 6.44 | 6.63 | 6.3 | 1491200 |
| 1744320600 | 6.36 | -0.32 | -4.79 | 6.69 | 6.7 | 6.34 | 1433900 |
| 1744234200 | 6.68 | 0.28 | 4.37 | 6.2699999 | 6.74 | 6.26 | 2195900 |
| 1744147800 | 6.4 | 0.12 | 1.91 | 6.38 | 6.61 | 6.32 | 2614900 |
| 1744061400 | 6.28 | -0.1 | -1.57 | 6.25 | 6.6 | 6.16 | 1667200 |
| 1743802200 | 6.38 | -0.37 | -5.48 | 6.58 | 6.58 | 6.16 | 3070800 |
| 1743715800 | 6.75 | 0.2 | 3.05 | 6.48 | 6.95 | 6.43 | 2315400 |
| 1743629400 | 6.55 | -0.1 | -1.50 | 6.65 | 6.88 | 6.55 | 2422200 |
| 1743542940 | 6.65 | 0.32 | 5.06 | 6.37 | 6.81 | 6.33 | 3134100 |
| 1743456600 | 6.33 | -0.47 | -6.91 | 6.76 | 6.78 | 6.33 | 1392200 |
| 1743197400 | 6.8 | -0.22 | -3.13 | 7.05 | 7.08 | 6.74 | 1273200 |
| 1743111000 | 7.02 | -0.03 | -0.43 | 7.19 | 7.23 | 6.98 | 1283600 |
| 1743024600 | 7.05 | -0.05 | -0.70 | 7.17 | 7.34 | 6.98 | 1150700 |
| 1742938200 | 7.1 | 0.25 | 3.65 | 6.99 | 7.33 | 6.96 | 1557800 |
| 1742851740 | 6.85 | -0.29 | -4.06 | 7.17 | 7.23 | 6.82 | 1443300 |
| 1742592600 | 7.14 | 0.34 | 5.00 | 6.82 | 7.44 | 6.78 | 3002400 |
| 1742506200 | 6.8 | -1.06 | -13.49 | 7.92 | 7.92 | 6.8 | 3918500 |
| 1742419800 | 7.86 | 0.36 | 4.80 | 7.49 | 7.93 | 7.44 | 1193100 |
| 1742333400 | 7.5 | 0.09 | 1.21 | 7.43 | 7.61 | 7.39 | 1066000 |
| 1742247000 | 7.41 | 0.1 | 1.37 | 7.4 | 7.55 | 7.19 | 1152600 |
| 1741987800 | 7.31 | 0.49 | 7.18 | 6.97 | 7.4 | 6.88 | 1089600 |
| 1741901400 | 6.82 | -0.1 | -1.45 | 6.91 | 6.97 | 6.71 | 791600 |
| 1741814940 | 6.92 | 0.16 | 2.37 | 6.74 | 6.94 | 6.72 | 629200 |
| 1741728600 | 6.76 | 0.14 | 2.11 | 6.69 | 6.83 | 6.44 | 1005700 |
| 1741642140 | 6.62 | -0.13 | -1.93 | 6.57 | 6.74 | 6.53 | 1090700 |
| 1741382940 | 6.75 | 0.39 | 6.13 | 6.37 | 6.78 | 6.32 | 1822100 |
| 1741296540 | 6.36 | 0.22 | 3.58 | 6.2 | 6.5199999 | 6.12 | 1752800 |
| 1741210140 | 6.14 | 0 | 0.00 | 6.0199999 | 6.17 | 6.0199999 | 595900 |
| 1740778200 | 6.14 | 0.04 | 0.66 | 6.11 | 6.45 | 6.1 | 1490300 |
| 1740691740 | 6.1 | 0.08 | 1.33 | 5.91 | 6.22 | 5.91 | 2091100 |
| 1740605400 | 6.0199999 | -0.1 | -1.63 | 6.24 | 6.24 | 5.97 | 939300 |
| 1740519000 | 6.12 | -0.01 | -0.16 | 6.15 | 6.22 | 6.01 | 1213100 |
| 1740432540 | 6.13 | -0.59 | -8.78 | 6.79 | 6.79 | 6.0599999 | 1165400 |
| 1740173400 | 6.72 | 0.09 | 1.36 | 6.6 | 6.96 | 6.59 | 1225100 |
| 1740087000 | 6.63 | -0.16 | -2.36 | 6.84 | 6.91 | 6.57 | 932900 |
| 1740000540 | 6.79 | -0.21 | -3.00 | 6.89 | 6.98 | 6.73 | 773500 |
| 1739914140 | 7 | 0.03 | 0.43 | 6.96 | 7.26 | 6.83 | 1171200 |
| 1739827800 | 6.97 | 0.2 | 2.95 | 6.77 | 7.23 | 6.77 | 951500 |
| 1739568600 | 6.77 | 0.52 | 8.32 | 6.32 | 6.78 | 6.3099999 | 883300 |
| 1739482140 | 6.25 | 0.02 | 0.32 | 6.26 | 6.33 | 6.12 | 451400 |
| 1739395740 | 6.23 | -0.26 | -4.01 | 6.48 | 6.5 | 6.23 | 503700 |
| 1739309400 | 6.49 | 0.22 | 3.51 | 6.34 | 6.57 | 6.24 | 641900 |
| 1739222940 | 6.2699999 | 0.06 | 0.97 | 6.21 | 6.5 | 6.21 | 1041000 |
| 1738963800 | 6.21 | -0.36 | -5.48 | 6.57 | 6.69 | 6.16 | 1212500 |
| 1738877340 | 6.57 | 0.3 | 4.78 | 6.22 | 6.62 | 6.22 | 607200 |
| 1738790940 | 6.2699999 | -0.19 | -2.94 | 6.45 | 6.45 | 6.21 | 542500 |
| 1738704600 | 6.46 | -0.01 | -0.15 | 6.43 | 6.48 | 6.23 | 523300 |
| 1738618200 | 6.47 | -0.04 | -0.61 | 6.46 | 6.65 | 6.38 | 804400 |
| 1738358940 | 6.51 | -0.13 | -1.96 | 6.57 | 6.8 | 6.42 | 989800 |
| 1738272540 | 6.64 | 0.26 | 4.08 | 6.39 | 6.75 | 6.39 | 1233300 |
| 1738186200 | 6.38 | -0.01 | -0.16 | 6.42 | 6.46 | 6.2699999 | 459200 |
| 1738099740 | 6.39 | -0.04 | -0.62 | 6.45 | 6.49 | 6.3099999 | 642600 |
| 1738013340 | 6.43 | 0.15 | 2.39 | 6.26 | 6.64 | 6.22 | 790400 |
| 1737754200 | 6.28 | 0.2 | 3.29 | 6.1 | 6.41 | 6.04 | 689500 |
| 1737667740 | 6.08 | -0.09 | -1.46 | 6.22 | 6.22 | 5.91 | 794300 |
| 1737581400 | 6.17 | 0.22 | 3.70 | 5.98 | 6.2699999 | 5.93 | 836000 |
| 1737495000 | 5.95 | 0.11 | 1.88 | 5.96 | 6 | 5.87 | 385500 |
| 1737408600 | 5.84 | -0.01 | -0.17 | 5.7699999 | 6.0599999 | 5.72 | 511600 |
| 1737149400 | 5.85 | -0.13 | -2.17 | 6.05 | 6.07 | 5.79 | 846200 |
| 1737062940 | 5.98 | -0.33 | -5.23 | 6.13 | 6.22 | 5.97 | 552900 |
| 1736976540 | 6.3099999 | 0.57 | 9.93 | 5.79 | 6.3099999 | 5.79 | 985200 |
| 1736890140 | 5.74 | -0.07 | -1.20 | 5.88 | 5.98 | 5.71 | 844400 |
