Hot Features
프리미엄
Lavvi Empreendimentos Imobiliarios S.A. (LAVV3)
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 | 0.02 | 0.222965440357 | 8.97 | 9.14 | 8.46 | 583540 | 8.77184495 | CS |
| 4 | 1.71 | 23.489010989 | 7.28 | 9.14 | 7.17 | 594584 | 8.48617141 | CS |
| 12 | 0.64 | 7.66467065868 | 8.35 | 9.14 | 7 | 730960 | 7.84529058 | CS |
| 26 | 0.39 | 4.53488372093 | 8.6 | 9.24 | 7 | 712376 | 8.16559218 | CS |
| 52 | 1.21 | 15.5526992288 | 7.78 | 9.82 | 7 | 738507 | 8.50918035 | CS |
| 156 | 3.53 | 64.652014652 | 5.46 | 9.82 | 4.22 | 742020 | 6.78458227 | CS |
| 260 | 0.69 | 8.31325301205 | 8.3 | 9.82 | 4.22 | 979752 | 7.04731637 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 8.99 | 0.14 | 1.58 | 8.85 | 9.14 | 8.83 | 761300 |
| 1739568600 | 8.85 | 0.22 | 2.55 | 8.63 | 8.92 | 8.55 | 464500 |
| 1739482140 | 8.63 | 0.09 | 1.05 | 8.49 | 8.63 | 8.47 | 519400 |
| 1739395740 | 8.5399999 | -0.13 | -1.50 | 8.6 | 8.64 | 8.46 | 426100 |
| 1739309400 | 8.67 | -0.38 | -4.20 | 8.59 | 8.75 | 8.57 | 745300 |
| 1739222940 | 9.05 | 0.09 | 1.00 | 8.97 | 9.05 | 8.95 | 762400 |
| 1738963800 | 8.96 | -0.08 | -0.88 | 8.92 | 9.07 | 8.8699999 | 443000 |
| 1738877340 | 9.0399999 | 0.15 | 1.69 | 8.9 | 9.0399999 | 8.81 | 665500 |
| 1738790940 | 8.89 | 0.22 | 2.54 | 8.89 | 9.0399999 | 8.73 | 1040100 |
| 1738704600 | 8.67 | -0.06 | -0.69 | 8.67 | 8.73 | 8.57 | 207700 |
| 1738618200 | 8.73 | 0.05 | 0.58 | 8.5399999 | 8.78 | 8.5399999 | 400000 |
| 1738358940 | 8.68 | 0.16 | 1.88 | 8.52 | 8.68 | 8.46 | 504500 |
| 1738272540 | 8.52 | 0.36 | 4.41 | 8.18 | 8.52 | 8.14 | 825700 |
| 1738186200 | 8.16 | 0.06 | 0.74 | 8.14 | 8.22 | 8.08 | 332200 |
| 1738099740 | 8.1 | -0.14 | -1.70 | 8.24 | 8.24 | 8.05 | 808800 |
| 1738013340 | 8.24 | 0.37 | 4.70 | 7.74 | 8.24 | 7.74 | 1452000 |
| 1737754200 | 7.87 | 0.15 | 1.94 | 7.71 | 7.92 | 7.67 | 380700 |
| 1737667740 | 7.72 | -0.12 | -1.53 | 7.84 | 7.87 | 7.68 | 353400 |
| 1737581400 | 7.84 | 0.1 | 1.29 | 7.83 | 7.84 | 7.68 | 462500 |
| 1737495000 | 7.74 | 0.37 | 5.02 | 7.63 | 7.78 | 7.57 | 724400 |
| 1737408600 | 7.37 | 0.13 | 1.80 | 7.28 | 7.37 | 7.17 | 241400 |
| 1737149400 | 7.24 | 0.06 | 0.84 | 7.18 | 7.32 | 7.15 | 395300 |
| 1737062940 | 7.18 | -0.12 | -1.64 | 7.27 | 7.31 | 7.16 | 393200 |
| 1736976540 | 7.3 | 0.13 | 1.81 | 7.2 | 7.35 | 7.2 | 1335000 |
| 1736890140 | 7.17 | 0.07 | 0.99 | 7.12 | 7.25 | 7.12 | 745600 |
| 1736803740 | 7.1 | 0.04 | 0.57 | 7.06 | 7.19 | 7.03 | 870700 |
| 1736544540 | 7.06 | -0.04 | -0.56 | 7.11 | 7.14 | 7 | 248700 |
| 1736458140 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7.06 | 446200 |
| 1736371740 | 7.2 | 0 | 0.00 | 7.2 | 7.23 | 7.07 | 847800 |
| 1736285400 | 7.2 | 0.05 | 0.70 | 7.15 | 7.29 | 7.15 | 349900 |
| 1736198940 | 7.15 | 0.02 | 0.28 | 7.13 | 7.21 | 7.04 | 1897200 |
| 1735939740 | 7.13 | -0.3 | -4.04 | 7.35 | 7.46 | 7.07 | 4482100 |
| 1735853400 | 7.43 | -0.06 | -0.80 | 7.48 | 7.51 | 7.27 | 635500 |
| 1735594200 | 7.49 | -0.06 | -0.79 | 7.52 | 7.58 | 7.43 | 780100 |
| 1735334940 | 7.55 | 0.02 | 0.27 | 7.66 | 7.66 | 7.49 | 589000 |
| 1735248540 | 7.53 | -0.05 | -0.66 | 7.58 | 7.73 | 7.53 | 582900 |
| 1734989340 | 7.58 | -0.19 | -2.45 | 7.69 | 7.81 | 7.58 | 375700 |
| 1734730200 | 7.77 | 0.06 | 0.78 | 7.77 | 7.89 | 7.66 | 416200 |
| 1734643800 | 7.71 | 0.19 | 2.53 | 7.52 | 7.77 | 7.42 | 582700 |
| 1734557400 | 7.52 | -0.28 | -3.59 | 7.75 | 7.76 | 7.46 | 786300 |
| 1734470940 | 7.8 | 0.08 | 1.04 | 7.76 | 7.82 | 7.69 | 447100 |
| 1734384540 | 7.72 | -0.19 | -2.40 | 7.91 | 7.95 | 7.72 | 974100 |
| 1734125340 | 7.91 | 0.03 | 0.38 | 7.88 | 8.05 | 7.86 | 509700 |
| 1734039000 | 7.88 | -0.3 | -3.67 | 8.16 | 8.18 | 7.78 | 1185100 |
| 1733952540 | 8.18 | 0.06 | 0.74 | 8.14 | 8.27 | 8.01 | 561800 |
| 1733866140 | 8.1199999 | 0.04 | 0.50 | 8.08 | 8.28 | 8.06 | 384800 |
| 1733779740 | 8.08 | 0.08 | 1.00 | 7.99 | 8.19 | 7.99 | 1073400 |
| 1733520600 | 8 | -0.07 | -0.87 | 8.07 | 8.08 | 7.95 | 735100 |
| 1733434200 | 8.07 | 0.23 | 2.93 | 7.86 | 8.13 | 7.86 | 717200 |
| 1733347800 | 7.84 | 0.01 | 0.13 | 7.83 | 8 | 7.81 | 477700 |
| 1733261340 | 7.83 | -0.01 | -0.13 | 7.85 | 7.98 | 7.78 | 440500 |
| 1733174940 | 7.84 | -0.22 | -2.73 | 8.1 | 8.1 | 7.82 | 1094900 |
| 1732915740 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.06 | 7.84 | 679300 |
| 1732829400 | 8.0399999 | -0.44 | -5.19 | 8.41 | 8.42 | 8.0399999 | 1221700 |
| 1732743000 | 8.48 | -0.27 | -3.09 | 8.82 | 8.8699999 | 8.44 | 621400 |
| 1732656600 | 8.75 | 0.24 | 2.82 | 8.5399999 | 8.82 | 8.42 | 569600 |
| 1732570140 | 8.51 | 0.07 | 0.83 | 8.35 | 8.6 | 8.35 | 452200 |
| 1732310940 | 8.44 | -0.05 | -0.59 | 8.55 | 8.55 | 8.31 | 350600 |
| 1732224600 | 8.49 | -0.08 | -0.93 | 8.53 | 8.55 | 8.32 | 419600 |
| 1732051800 | 8.57 | 0.02 | 0.23 | 8.63 | 8.7 | 8.5 | 453500 |
| 1731965340 | 8.55 | -0.62 | -6.76 | 8.73 | 8.8 | 8.5 | 1205000 |
