Hot Features
프리미엄
Jhsf Participacoes Sa (JHSF3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741814940 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1741728540 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1741642140 | 3.81 | -0.06 | -1.55 | 3.89 | 3.9 | 3.8 | 93200 |
| 1741382940 | 3.87 | -0.01 | -0.26 | 3.87 | 3.88 | 3.86 | 300 |
| 1741296540 | 3.88 | 0.06 | 1.57 | 3.94 | 4 | 3.87 | 20700 |
| 1741210140 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740778140 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740691740 | 3.82 | 0.01 | 0.26 | 3.81 | 3.82 | 3.81 | 200 |
| 1740605400 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1740519000 | 3.81 | -0.14 | -3.54 | 3.8 | 3.81 | 3.8 | 800 |
| 1740432540 | 3.95 | 0.05 | 1.28 | 3.94 | 3.95 | 3.94 | 100 |
| 1740173400 | 3.9 | -0.11 | -2.74 | 3.89 | 3.9 | 3.89 | 4000 |
| 1740087000 | 4.01 | 0.04 | 1.01 | 4.53 | 4.54 | 3.93 | 2966278 |
| 1740000540 | 3.97 | -0.01 | -0.25 | 4.0599999 | 4.07 | 3.96 | 5100 |
| 1739914140 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1739827740 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1739568540 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1739482140 | 3.98 | 0.01 | 0.25 | 3.97 | 3.98 | 3.97 | 10000 |
| 1739395740 | 3.97 | -0.12 | -2.93 | 3.96 | 3.97 | 3.96 | 600 |
| 1739309340 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1739222940 | 4.09 | 0.05 | 1.24 | 4.05 | 4.09 | 4.05 | 10100 |
| 1738963800 | 4.04 | -0.11 | -2.65 | 4.03 | 4.04 | 4.03 | 100 |
| 1738877340 | 4.15 | -0.31 | -6.95 | 4.14 | 4.15 | 4.14 | 200 |
| 1738790940 | 4.46 | 0.43 | 10.67 | 3.99 | 4.46 | 3.99 | 900 |
| 1738704540 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1738618140 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1738358940 | 4.03 | -0.06 | -1.47 | 4.0199999 | 4.03 | 4.0199999 | 2600 |
| 1738272540 | 4.09 | 0.13 | 3.28 | 4.08 | 4.09 | 4.08 | 100 |
| 1738186140 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1738099740 | 3.96 | -0.18 | -4.35 | 3.98 | 3.99 | 3.95 | 1200 |
| 1738013340 | 4.14 | 0.38 | 10.11 | 3.77 | 4.14 | 3.77 | 2800 |
| 1737754200 | 3.76 | -0.06 | -1.57 | 3.8 | 3.81 | 3.75 | 600 |
| 1737667740 | 3.82 | -0.06 | -1.55 | 3.89 | 3.9 | 3.72 | 1000 |
| 1737581400 | 3.88 | 0.15 | 4.02 | 3.87 | 3.88 | 3.87 | 100 |
| 1737495000 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1737408600 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1737149400 | 3.73 | -0.03 | -0.80 | 3.72 | 3.73 | 3.72 | 300 |
| 1737062940 | 3.76 | 0.05 | 1.35 | 3.95 | 3.96 | 3.75 | 300 |
| 1736976540 | 3.71 | -0.04 | -1.07 | 3.7 | 3.71 | 3.7 | 100 |
| 1736890140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736803740 | 3.75 | -0.04 | -1.06 | 3.74 | 3.75 | 3.74 | 100 |
| 1736544540 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1736458140 | 3.79 | -0.04 | -1.04 | 3.78 | 3.79 | 3.78 | 1000 |
| 1736371740 | 3.83 | -0.41 | -9.67 | 3.82 | 3.83 | 3.82 | 100 |
| 1736285340 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1736198940 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1735939740 | 4.24 | 0.36 | 9.28 | 4.23 | 4.24 | 4.23 | 200 |
| 1735853400 | 3.88 | 0.12 | 3.19 | 3.71 | 3.89 | 3.71 | 3000 |
| 1735594200 | 3.76 | -0.07 | -1.83 | 3.97 | 3.98 | 3.7 | 400 |
| 1735334940 | 3.83 | -0.22 | -5.43 | 3.77 | 3.9 | 3.77 | 1100 |
| 1735248540 | 4.05 | -0.02 | -0.49 | 4.07 | 4.4 | 4.04 | 1100 |
| 1734989340 | 4.07 | 0.26 | 6.82 | 3.94 | 4.4 | 3.89 | 1000 |
| 1734730200 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1734643800 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1734557400 | 3.81 | -0.19 | -4.75 | 3.88 | 3.98 | 3.8 | 500 |
| 1734470940 | 4 | -0.2 | -4.76 | 4.0199999 | 4.03 | 3.99 | 200 |
| 1734384540 | 4.2 | -0.04 | -0.94 | 4.03 | 4.2 | 4.03 | 300 |
| 1734125340 | 4.24 | 0.21 | 5.21 | 4.2699999 | 4.28 | 4.23 | 1100 |
