Hot Features
프리미엄
Jhsf Participacoes Sa (JHSF3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.29591836735 | 3.92 | 4.02 | 3.86 | 1845060 | 3.92410285 | CS |
| 4 | 0.36 | 9.86301369863 | 3.65 | 4.02 | 3.61 | 2314132 | 3.84899367 | CS |
| 12 | -0.39 | -8.86363636364 | 4.4 | 4.78 | 3.55 | 3188762 | 3.95770083 | CS |
| 26 | -0.18 | -4.29594272076 | 4.19 | 4.78 | 3.55 | 3297402 | 4.20549489 | CS |
| 52 | -0.29 | -6.74418604651 | 4.3 | 4.9 | 3.55 | 3370448 | 4.18366494 | CS |
| 156 | -1.79 | -30.8620689655 | 5.8 | 7.92 | 3.45 | 3373097 | 4.95608465 | CS |
| 260 | -4.28 | -51.6284680338 | 8.29 | 10.62 | 2.78 | 5083532 | 6.11688089 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 4.01 | 0.05 | 1.26 | 3.97 | 4.0199999 | 3.95 | 2963600 |
| 1739482140 | 3.96 | 0.04 | 1.02 | 3.92 | 3.98 | 3.88 | 1654200 |
| 1739395740 | 3.92 | -0.07 | -1.75 | 3.95 | 3.99 | 3.91 | 1970400 |
| 1739309400 | 3.99 | 0.07 | 1.79 | 3.91 | 4.01 | 3.91 | 1211100 |
| 1739222940 | 3.92 | 0.05 | 1.29 | 3.91 | 4.0199999 | 3.9 | 2127700 |
| 1738963800 | 3.87 | -0.07 | -1.78 | 3.92 | 3.95 | 3.86 | 2261900 |
| 1738877340 | 3.94 | 0.07 | 1.81 | 3.87 | 3.95 | 3.82 | 2403200 |
| 1738790940 | 3.87 | -0.02 | -0.51 | 3.89 | 3.92 | 3.81 | 1816100 |
| 1738704600 | 3.89 | 0 | 0.00 | 3.82 | 3.96 | 3.8 | 2163500 |
| 1738618200 | 3.89 | -0.07 | -1.77 | 3.96 | 3.96 | 3.88 | 1787200 |
| 1738358940 | 3.96 | -0.05 | -1.25 | 3.98 | 4.0199999 | 3.92 | 3042300 |
| 1738272540 | 4.01 | 0.15 | 3.89 | 3.89 | 4.0199999 | 3.88 | 2810000 |
| 1738186200 | 3.86 | 0.01 | 0.26 | 3.85 | 3.88 | 3.83 | 1289200 |
| 1738099740 | 3.85 | -0.03 | -0.77 | 3.88 | 3.88 | 3.79 | 2207800 |
| 1738013340 | 3.88 | 0.19 | 5.15 | 3.7 | 3.88 | 3.68 | 3656000 |
| 1737754200 | 3.69 | 0.01 | 0.27 | 3.7 | 3.73 | 3.66 | 2954900 |
| 1737667740 | 3.68 | -0.07 | -1.87 | 3.8 | 3.8 | 3.67 | 3413900 |
| 1737581400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737495000 | 3.75 | 0.02 | 0.54 | 3.74 | 3.77 | 3.68 | 2496400 |
| 1737408600 | 3.73 | 0.07 | 1.91 | 3.66 | 3.73 | 3.62 | 2156700 |
| 1737149400 | 3.66 | 0.04 | 1.10 | 3.65 | 3.68 | 3.61 | 2546000 |
| 1737062940 | 3.62 | -0.1 | -2.69 | 3.76 | 3.76 | 3.62 | 3793200 |
| 1736976540 | 3.72 | 0.04 | 1.09 | 3.71 | 3.76 | 3.65 | 3464800 |
| 1736890140 | 3.68 | 0.05 | 1.38 | 3.67 | 3.7 | 3.61 | 2769100 |
| 1736803740 | 3.63 | -0.02 | -0.55 | 3.67 | 3.67 | 3.6 | 2602400 |
| 1736544540 | 3.65 | -0.05 | -1.35 | 3.73 | 3.73 | 3.65 | 1639800 |
| 1736458140 | 3.7 | 0.02 | 0.54 | 3.69 | 3.72 | 3.66 | 1087200 |
| 1736371740 | 3.68 | -0.07 | -1.87 | 3.75 | 3.75 | 3.67 | 1462000 |
| 1736285400 | 3.75 | 0 | 0.00 | 3.75 | 3.81 | 3.73 | 1857700 |
| 1736198940 | 3.75 | 0.09 | 2.46 | 3.69 | 3.78 | 3.68 | 2916600 |
| 1735939740 | 3.66 | 0.02 | 0.55 | 3.64 | 3.68 | 3.6 | 2995700 |
| 1735853400 | 3.64 | -0.02 | -0.55 | 3.69 | 3.69 | 3.55 | 6330500 |
| 1735594200 | 3.66 | -0.08 | -2.14 | 3.73 | 3.75 | 3.63 | 5174600 |
| 1735334940 | 3.74 | -0.02 | -0.53 | 3.84 | 3.84 | 3.74 | 2228800 |
| 1735248540 | 3.76 | -0.02 | -0.53 | 3.79 | 3.83 | 3.73 | 2983300 |
| 1734989340 | 3.78 | -0.09 | -2.33 | 3.81 | 3.83 | 3.75 | 3547500 |
| 1734730200 | 3.87 | 0.13 | 3.48 | 3.75 | 3.88 | 3.73 | 2828600 |
| 1734643800 | 3.74 | 0 | 0.00 | 3.77 | 3.78 | 3.71 | 2841700 |
| 1734557400 | 3.74 | -0.15 | -3.86 | 3.9 | 3.92 | 3.74 | 3182500 |
| 1734470940 | 3.89 | 0.02 | 0.52 | 3.89 | 3.95 | 3.84 | 2099300 |
| 1734384540 | 3.87 | -0.04 | -1.02 | 3.96 | 3.99 | 3.87 | 2847300 |
| 1734125340 | 3.91 | -0.08 | -2.01 | 4 | 4.03 | 3.91 | 3769400 |
| 1734039000 | 3.99 | -0.28 | -6.56 | 4.23 | 4.23 | 3.98 | 3473500 |
| 1733952540 | 4.2699999 | 0.13 | 3.14 | 4.12 | 4.2699999 | 4.05 | 6032100 |
| 1733866140 | 4.14 | 0.04 | 0.98 | 4.1 | 4.16 | 4.0599999 | 2987200 |
| 1733779740 | 4.1 | 0.06 | 1.49 | 4.0599999 | 4.11 | 4.0199999 | 4489300 |
| 1733520600 | 4.04 | -0.11 | -2.65 | 4.14 | 4.16 | 4.0199999 | 2461400 |
| 1733434200 | 4.15 | 0.08 | 1.97 | 4.1 | 4.19 | 4.07 | 2413700 |
| 1733347800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.1 | 3.87 | 8234200 |
| 1733261340 | 4.08 | -0.19 | -4.45 | 4.23 | 4.26 | 4.0199999 | 9485500 |
| 1733174940 | 4.2699999 | -0.05 | -1.16 | 4.3 | 4.3 | 4.1 | 9103400 |
| 1732915740 | 4.32 | -0.05 | -1.14 | 4.36 | 4.37 | 4.19 | 4885900 |
| 1732829400 | 4.37 | -0.19 | -4.17 | 4.55 | 4.55 | 4.36 | 3075900 |
| 1732743000 | 4.5599999 | -0.07 | -1.51 | 4.64 | 4.78 | 4.5599999 | 3418100 |
| 1732656600 | 4.63 | 0.14 | 3.12 | 4.48 | 4.66 | 4.47 | 2453500 |
| 1732570140 | 4.49 | 0 | 0.00 | 4.49 | 4.54 | 4.42 | 5274300 |
| 1732310940 | 4.49 | 0.13 | 2.98 | 4.4 | 4.49 | 4.34 | 1203400 |
| 1732224600 | 4.36 | -0.05 | -1.13 | 4.38 | 4.4 | 4.32 | 1278700 |
| 1732051800 | 4.41 | 0 | 0.00 | 4.42 | 4.44 | 4.37 | 1247300 |
