Hot Features
프리미엄
Helbor Empreendimentos Sa (HBOR3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 12.1212121212 | 1.32 | 1.53 | 1.3 | 975100 | 1.3668313 | CS |
| 4 | 0.07 | 4.96453900709 | 1.41 | 1.53 | 1.3 | 775181 | 1.3685588 | CS |
| 12 | -0.41 | -21.6931216931 | 1.89 | 1.95 | 1.3 | 931133 | 1.56706111 | CS |
| 26 | -0.74 | -33.3333333333 | 2.22 | 2.38 | 1.3 | 675026 | 1.7515 | CS |
| 52 | -1.29 | -46.5703971119 | 2.77 | 3.25 | 1.3 | 585768 | 2.12068242 | CS |
| 156 | -2.59 | -63.6363636364 | 4.07 | 4.49 | 1.3 | 763036 | 2.70006425 | CS |
| 260 | -22.22 | -93.7552742616 | 23.7 | 24.15 | 1.3 | 2769836 | 10.76870592 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 1.48 | 0.1 | 7.25 | 1.4 | 1.53 | 1.4 | 1088900 |
| 1737408600 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.3899999 | 1.34 | 493200 |
| 1737149400 | 1.37 | 0.01 | 0.74 | 1.36 | 1.3899999 | 1.34 | 1157800 |
| 1737062940 | 1.36 | -0.02 | -1.45 | 1.4 | 1.42 | 1.36 | 704700 |
| 1736976540 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.42 | 1.34 | 1556500 |
| 1736890140 | 1.34 | 0.03 | 2.29 | 1.32 | 1.35 | 1.3 | 963300 |
| 1736803740 | 1.31 | -0.04 | -2.96 | 1.35 | 1.36 | 1.31 | 1081400 |
| 1736544540 | 1.35 | -0.02 | -1.46 | 1.37 | 1.3799999 | 1.33 | 819700 |
| 1736458140 | 1.37 | 0 | 0.00 | 1.37 | 1.4 | 1.37 | 381000 |
| 1736371740 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.37 | 566200 |
| 1736285400 | 1.4 | 0.01 | 0.72 | 1.4 | 1.44 | 1.3899999 | 896800 |
| 1736198940 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.46 | 1.36 | 1376800 |
| 1735939740 | 1.37 | -0.01 | -0.72 | 1.42 | 1.42 | 1.37 | 437300 |
| 1735853400 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.41 | 1.36 | 472000 |
| 1735594200 | 1.3799999 | 0 | 0.00 | 1.4 | 1.41 | 1.36 | 550800 |
| 1735334940 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.41 | 1.37 | 472400 |
| 1735248540 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.45 | 1.3799999 | 473000 |
| 1734989340 | 1.4 | -0.03 | -2.10 | 1.46 | 1.46 | 1.3899999 | 537000 |
| 1734730200 | 1.43 | 0.02 | 1.42 | 1.3799999 | 1.48 | 1.3799999 | 1389900 |
| 1734643800 | 1.41 | 0.07 | 5.22 | 1.35 | 1.41 | 1.33 | 3660900 |
| 1734557400 | 1.34 | -0.06 | -4.29 | 1.41 | 1.42 | 1.33 | 827600 |
| 1734470940 | 1.4 | -0.01 | -0.71 | 1.44 | 1.48 | 1.3799999 | 2023700 |
| 1734384540 | 1.41 | -0.08 | -5.37 | 1.51 | 1.51 | 1.4 | 965600 |
| 1734125340 | 1.49 | 0 | 0.00 | 1.48 | 1.52 | 1.48 | 579000 |
| 1734039000 | 1.49 | -0.16 | -9.70 | 1.6 | 1.6 | 1.48 | 1414600 |
| 1733952540 | 1.65 | 0.09 | 5.77 | 1.56 | 1.65 | 1.5 | 3139700 |
| 1733866140 | 1.56 | 0.07 | 4.70 | 1.53 | 1.57 | 1.5 | 1346000 |
| 1733779740 | 1.49 | -0.04 | -2.61 | 1.54 | 1.58 | 1.49 | 495400 |
| 1733520600 | 1.53 | -0.07 | -4.38 | 1.59 | 1.61 | 1.53 | 799400 |
| 1733434200 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6399999 | 1.57 | 943100 |
| 1733347800 | 1.56 | -0.02 | -1.27 | 1.58 | 1.6 | 1.56 | 442800 |
| 1733261340 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.65 | 1.57 | 652100 |
| 1733174940 | 1.61 | 0.01 | 0.63 | 1.61 | 1.7 | 1.59 | 1507100 |
| 1732915740 | 1.6 | 0 | 0.00 | 1.62 | 1.6399999 | 1.55 | 1347200 |
| 1732829400 | 1.6 | -0.2 | -11.11 | 1.82 | 1.82 | 1.6 | 2019100 |
| 1732743000 | 1.8 | -0.1 | -5.26 | 1.92 | 1.92 | 1.78 | 2537700 |
| 1732656600 | 1.9 | 0.09 | 4.97 | 1.81 | 1.91 | 1.8 | 1276000 |
| 1732570140 | 1.81 | 0.05 | 2.84 | 1.77 | 1.83 | 1.74 | 621900 |
| 1732310940 | 1.76 | 0.01 | 0.57 | 1.77 | 1.78 | 1.74 | 858300 |
| 1732224600 | 1.75 | -0.03 | -1.69 | 1.77 | 1.79 | 1.75 | 561900 |
| 1732051800 | 1.78 | -0.01 | -0.56 | 1.79 | 1.81 | 1.78 | 193300 |
| 1731965340 | 1.79 | -0.01 | -0.56 | 1.8 | 1.83 | 1.78 | 412700 |
| 1731619800 | 1.8 | -0.01 | -0.55 | 1.82 | 1.83 | 1.8 | 212900 |
| 1731533400 | 1.81 | -0.03 | -1.63 | 1.85 | 1.88 | 1.8 | 554100 |
| 1731446940 | 1.84 | 0.02 | 1.10 | 1.82 | 1.85 | 1.81 | 440900 |
| 1731360540 | 1.82 | 0 | 0.00 | 1.82 | 1.86 | 1.82 | 214200 |
| 1731101400 | 1.82 | -0.03 | -1.62 | 1.85 | 1.86 | 1.8 | 623900 |
| 1731014940 | 1.85 | -0.08 | -4.15 | 1.93 | 1.95 | 1.84 | 692800 |
| 1730928600 | 1.93 | 0 | 0.00 | 1.88 | 1.94 | 1.86 | 541800 |
| 1730842200 | 1.93 | 0.03 | 1.58 | 1.87 | 1.94 | 1.87 | 599000 |
| 1730755800 | 1.9 | 0.1 | 5.56 | 1.81 | 1.9 | 1.81 | 582500 |
| 1730496600 | 1.8 | -0.1 | -5.26 | 1.89 | 1.89 | 1.79 | 842200 |
| 1730410200 | 1.9 | -0.01 | -0.52 | 1.91 | 1.92 | 1.88 | 282500 |
| 1730323800 | 1.91 | 0.02 | 1.06 | 1.89 | 1.94 | 1.87 | 614900 |
| 1730237340 | 1.89 | 0.02 | 1.07 | 1.89 | 1.9 | 1.84 | 1124600 |
| 1730151000 | 1.87 | 0.05 | 2.75 | 1.83 | 1.87 | 1.83 | 487600 |
| 1729891800 | 1.82 | -0.06 | -3.19 | 1.9 | 1.91 | 1.8 | 3705400 |
| 1729805400 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9 | 1.84 | 957300 |
| 1729719000 | 1.89 | 0 | 0.00 | 1.89 | 1.9 | 1.87 | 347200 |
| 1729632600 | 1.89 | 0.01 | 0.53 | 1.88 | 1.91 | 1.87 | 216200 |
