Hot Features
프리미엄
Joao Fortes Engenharia Sa (JFEN3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -9.00321543408 | 3.11 | 3.6 | 2.76 | 86860 | 3.1823417 | CS |
| 4 | -1.57 | -35.6818181818 | 4.4 | 4.98 | 2.68 | 127874 | 3.60639817 | CS |
| 12 | -2.77 | -49.4642857143 | 5.6 | 6.8 | 2.68 | 1133534 | 5.40322526 | CS |
| 26 | -19.77 | -87.4778761062 | 22.6 | 23.8 | 2.68 | 3190196 | 6.29577678 | CS |
| 52 | -49.37 | -94.5785440613 | 52.2 | 57 | 2.68 | 1663002 | 6.7342211 | CS |
| 156 | -95.17 | -97.112244898 | 98 | 205 | 2.68 | 663129 | 23.49103396 | CS |
| 260 | -174.17 | -98.4011299435 | 177 | 1095 | 2.68 | 594498 | 90.93889742 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 2.83 | -0.1 | -3.41 | 2.89 | 2.89 | 2.7599999 | 27200 |
| 1734384540 | 2.93 | -0.13 | -4.25 | 3.06 | 3.06 | 2.87 | 37000 |
| 1734125340 | 3.06 | -0.19 | -5.85 | 3.16 | 3.27 | 3.06 | 28000 |
| 1734039000 | 3.25 | 0.14 | 4.50 | 3.17 | 3.5 | 3.1 | 119300 |
| 1733952540 | 3.11 | -0.13 | -4.01 | 3.15 | 3.23 | 3.02 | 74800 |
| 1733866140 | 3.24 | 0.15 | 4.85 | 3.11 | 3.6 | 3.11 | 175200 |
| 1733779740 | 3.09 | -0.07 | -2.22 | 3.1 | 3.29 | 3.0099999 | 62000 |
| 1733520600 | 3.16 | -0.49 | -13.42 | 3.65 | 3.9 | 3.11 | 154200 |
| 1733434200 | 3.65 | 0.83 | 29.43 | 2.85 | 4.11 | 2.85 | 462200 |
| 1733347800 | 2.82 | 0.01 | 0.36 | 2.81 | 2.92 | 2.7799999 | 18500 |
| 1733261340 | 2.81 | -0.14 | -4.75 | 2.95 | 2.95 | 2.74 | 78700 |
| 1733174940 | 2.95 | -0.23 | -7.23 | 3.02 | 3.16 | 2.68 | 105200 |
| 1732915740 | 3.18 | -0.23 | -6.74 | 3.43 | 3.51 | 3.17 | 30700 |
| 1732829400 | 3.41 | -0.25 | -6.83 | 3.85 | 3.85 | 3.41 | 33800 |
| 1732743000 | 3.66 | -0.04 | -1.08 | 3.67 | 3.9 | 3.65 | 31400 |
| 1732656600 | 3.7 | -0.13 | -3.39 | 3.75 | 3.95 | 3.64 | 62200 |
| 1732570140 | 3.83 | -0.17 | -4.25 | 4.04 | 4.09 | 3.72 | 84900 |
| 1732310940 | 4 | 0 | 0.00 | 3.8 | 4.98 | 3.8 | 335500 |
| 1732224600 | 4 | -0.2 | -4.76 | 4.2 | 4.4 | 4 | 11460 |
| 1732051800 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 4 | 15340 |
| 1731965340 | 4.4 | 0.2 | 4.76 | 4.2 | 4.4 | 4 | 18445 |
| 1731619800 | 4.2 | 0.2 | 5.00 | 4.2 | 4.4 | 4 | 40505 |
| 1731533400 | 4 | -0.2 | -4.76 | 4.2 | 4.4 | 4 | 30310 |
| 1731446940 | 4.2 | -0.4 | -8.70 | 4.4 | 4.6 | 4.2 | 18425 |
| 1731360540 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.2 | 16935 |
| 1731101400 | 4.4 | -0.2 | -4.35 | 4.6 | 4.6 | 4.2 | 39980 |
| 1731014940 | 4.6 | 0 | 0.00 | 4.8 | 5 | 4.6 | 61640 |
| 1730928600 | 4.6 | 0 | 0.00 | 4.6 | 4.8 | 4.2 | 78485 |
| 1730842200 | 4.6 | -0.2 | -4.17 | 5 | 5 | 4.6 | 42335 |
| 1730755800 | 4.8 | -0.2 | -4.00 | 5 | 5.4 | 4.8 | 120720 |
| 1730496600 | 5 | -0.2 | -3.85 | 5.2 | 5.4 | 4.8 | 109835 |
| 1730410200 | 5.2 | -0.2 | -3.70 | 5.4 | 5.6 | 5 | 48950 |
| 1730323800 | 5.4 | 0 | 0.00 | 5.4 | 5.6 | 5.4 | 12015 |
| 1730237340 | 5.4 | 0 | 0.00 | 5.6 | 5.8 | 5.4 | 22565 |
| 1730151000 | 5.4 | 0 | 0.00 | 5.4 | 5.6 | 5.2 | 58240 |
| 1729891800 | 5.4 | 0.2 | 3.85 | 5.2 | 5.4 | 5 | 15465 |
| 1729805400 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5 | 41860 |
| 1729719000 | 5.4 | -0.2 | -3.57 | 5.4 | 5.6 | 5.2 | 30980 |
| 1729632600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.4 | 15430 |
| 1729546140 | 5.6 | 0 | 0.00 | 5.6 | 6 | 5.4 | 51320 |
| 1729287000 | 5.6 | -0.2 | -3.45 | 5.8 | 6.2 | 5.6 | 121425 |
| 1729200540 | 5.8 | 0 | 0.00 | 6 | 6.4 | 5.6 | 199995 |
| 1729114140 | 5.8 | 0.8 | 16.00 | 5 | 5.8 | 4.8 | 127555 |
| 1729027740 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.8 | 40280 |
| 1728941340 | 5.2 | 0 | 0.00 | 5.2 | 5.4 | 5 | 23905 |
| 1728682200 | 5.2 | 0 | 0.00 | 5.2 | 5.4 | 5 | 20185 |
| 1728595740 | 5.2 | -0.2 | -3.70 | 5.2 | 5.4 | 5 | 39495 |
| 1728509400 | 5.4 | 0.2 | 3.85 | 5.2 | 5.4 | 5 | 60075 |
| 1728422940 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5 | 65275 |
| 1728336600 | 5.4 | 0 | 0.00 | 5.4 | 5.8 | 5.4 | 64105 |
| 1728077400 | 5.4 | -0.2 | -3.57 | 5.4 | 5.6 | 5.2 | 70520 |
| 1727991000 | 5.6 | -0.4 | -6.67 | 6 | 6 | 5.4 | 152590 |
| 1727904540 | 6 | 0 | 0.00 | 6.2 | 6.6 | 5.8 | 127520 |
| 1727818200 | 6 | 0 | 0.00 | 6.2 | 6.8 | 5.8 | 325590 |
| 1727731800 | 6 | 0.2 | 3.45 | 5.8 | 6.6 | 5.6 | 294495 |
| 1727472600 | 5.8 | 0.6 | 11.54 | 5.2 | 6 | 5 | 213330 |
| 1727386140 | 5.2 | -0.2 | -3.70 | 5.6 | 5.8 | 5 | 99765 |
| 1727299740 | 5.4 | -0.2 | -3.57 | 5.6 | 5.8 | 5.2 | 110840 |
| 1727213400 | 5.6 | 0.2 | 3.70 | 5.6 | 5.8 | 5.2 | 134385 |
| 1727127000 | 5.4 | -0.6 | -10.00 | 6.2 | 6.6 | 5.2 | 293915 |
| 1726867800 | 6 | 0 | 0.00 | 6.4 | 6.6 | 5.2 | 287820 |
| 1726781400 | 6 | 0 | 0.00 | 6 | 7.8 | 6 | 626680 |
| 1726695000 | 6 | -0.4 | -6.25 | 6.2 | 7.2 | 5.8 | 403845 |
