Hot Features
프리미엄
Lojas Quero-Quero SA (LJQQ3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.94699646643 | 2.83 | 2.9 | 2.63 | 4279867 | 2.73259572 | CS |
| 4 | -0.21 | -7.24137931034 | 2.9 | 3.11 | 2.63 | 5089461 | 2.87644447 | CS |
| 12 | -1.71 | -38.8636363636 | 4.4 | 4.44 | 2.63 | 4385564 | 3.18971528 | CS |
| 26 | -2.64 | -49.530956848 | 5.33 | 5.33 | 2.63 | 3665474 | 3.64441905 | CS |
| 52 | -1.89 | -41.2663755459 | 4.58 | 6.6 | 2.63 | 3518006 | 4.37527842 | CS |
| 156 | -8.64 | -76.2577228597 | 11.33 | 11.71 | 2.63 | 3612496 | 5.35694102 | CS |
| 260 | -10.51 | -79.6212121212 | 13.2 | 25.34 | 2.63 | 3123206 | 7.54602652 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.7599999 | 2.63 | 2734200 |
| 1731965340 | 2.7 | -0.07 | -2.53 | 2.77 | 2.79 | 2.68 | 6079600 |
| 1731619800 | 2.77 | -0.08 | -2.81 | 2.83 | 2.9 | 2.77 | 4025800 |
| 1731533400 | 2.85 | -0.2 | -6.56 | 3.05 | 3.11 | 2.83 | 5039100 |
| 1731446940 | 3.05 | 0.27 | 9.71 | 2.81 | 3.07 | 2.8 | 12673100 |
| 1731360540 | 2.7799999 | 0 | 0.00 | 2.8 | 2.83 | 2.75 | 2954800 |
| 1731101400 | 2.7799999 | -0.06 | -2.11 | 2.82 | 2.82 | 2.74 | 4809800 |
| 1731014940 | 2.84 | -0.11 | -3.73 | 2.94 | 3 | 2.82 | 7879000 |
| 1730928600 | 2.95 | 0.01 | 0.34 | 2.85 | 2.96 | 2.83 | 5167400 |
| 1730842200 | 2.94 | 0.04 | 1.38 | 2.91 | 2.98 | 2.81 | 5246000 |
| 1730755800 | 2.9 | 0.16 | 5.84 | 2.7799999 | 2.91 | 2.7599999 | 6482500 |
| 1730496600 | 2.74 | -0.16 | -5.52 | 2.91 | 2.91 | 2.72 | 4803400 |
| 1730410200 | 2.9 | -0.05 | -1.69 | 2.94 | 3.0099999 | 2.87 | 3805800 |
| 1730323800 | 2.95 | 0.12 | 4.24 | 2.81 | 2.99 | 2.81 | 4136500 |
| 1730237340 | 2.83 | -0.05 | -1.74 | 2.87 | 2.9 | 2.79 | 3282800 |
| 1730151000 | 2.88 | 0.04 | 1.41 | 2.86 | 2.93 | 2.86 | 3173600 |
| 1729891800 | 2.84 | -0.14 | -4.70 | 3 | 3.0299999 | 2.84 | 4368700 |
| 1729805400 | 2.98 | 0.08 | 2.76 | 2.9 | 3 | 2.85 | 4948200 |
| 1729719000 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.7599999 | 5572100 |
| 1729632600 | 2.8 | -0.07 | -2.44 | 2.85 | 2.87 | 2.7799999 | 5406500 |
| 1729546140 | 2.87 | 0.02 | 0.70 | 2.86 | 2.91 | 2.81 | 3085400 |
| 1729287000 | 2.85 | -0.17 | -5.63 | 3.0099999 | 3.04 | 2.84 | 5801600 |
| 1729200540 | 3.02 | -0.09 | -2.89 | 3.09 | 3.09 | 2.97 | 3268700 |
| 1729114140 | 3.11 | 0.14 | 4.71 | 3 | 3.15 | 2.97 | 5782000 |
| 1729027740 | 2.97 | 0.07 | 2.41 | 2.89 | 3.0099999 | 2.89 | 11758100 |
| 1728941340 | 2.9 | 0.01 | 0.35 | 2.89 | 2.98 | 2.86 | 5884100 |
| 1728682200 | 2.89 | 0.02 | 0.70 | 2.83 | 2.9 | 2.7799999 | 3374500 |
| 1728595740 | 2.87 | 0.02 | 0.70 | 2.89 | 2.92 | 2.8 | 5726800 |
| 1728509400 | 2.85 | -0.15 | -5.00 | 2.99 | 3.0099999 | 2.85 | 6197000 |
| 1728422940 | 3 | -0.05 | -1.64 | 3.05 | 3.1 | 2.99 | 4801000 |
| 1728336600 | 3.05 | -0.03 | -0.97 | 3.09 | 3.18 | 3.02 | 4102500 |
| 1728077400 | 3.08 | -0.02 | -0.65 | 3.1 | 3.13 | 3.05 | 4356800 |
| 1727991000 | 3.1 | -0.07 | -2.21 | 3.13 | 3.21 | 3.09 | 6554100 |
| 1727904540 | 3.17 | -0.14 | -4.23 | 3.34 | 3.42 | 3.16 | 6885500 |
| 1727818200 | 3.31 | 0 | 0.00 | 3.32 | 3.41 | 3.25 | 6416500 |
| 1727731800 | 3.31 | -0.09 | -2.65 | 3.43 | 3.43 | 3.2599999 | 5733800 |
| 1727472600 | 3.4 | -0.07 | -2.02 | 3.5 | 3.56 | 3.4 | 3304100 |
| 1727386140 | 3.47 | -0.03 | -0.86 | 3.52 | 3.59 | 3.45 | 2130000 |
| 1727299740 | 3.5 | -0.09 | -2.51 | 3.59 | 3.62 | 3.46 | 2544400 |
| 1727213400 | 3.59 | 0 | 0.00 | 3.67 | 3.71 | 3.58 | 2547800 |
| 1727127000 | 3.59 | -0.17 | -4.52 | 3.71 | 3.71 | 3.52 | 3315900 |
| 1726867800 | 3.76 | -0.08 | -2.08 | 3.85 | 3.86 | 3.56 | 5595000 |
| 1726781400 | 3.84 | -0.16 | -4.00 | 3.99 | 4.03 | 3.79 | 4123700 |
| 1726695000 | 4 | 0 | 0.00 | 3.98 | 4.11 | 3.91 | 5018000 |
| 1726608600 | 4 | -0.04 | -0.99 | 4.0199999 | 4.07 | 3.95 | 3841700 |
| 1726522200 | 4.04 | -0.11 | -2.65 | 4.14 | 4.16 | 4.01 | 1725900 |
| 1726263000 | 4.15 | 0.12 | 2.98 | 4.0599999 | 4.16 | 4.05 | 1710000 |
| 1726176540 | 4.03 | -0.13 | -3.13 | 4.14 | 4.14 | 4 | 2504200 |
| 1726090140 | 4.16 | 0.05 | 1.22 | 4.1 | 4.22 | 4.07 | 1769700 |
| 1726003740 | 4.11 | 0.1 | 2.49 | 4.09 | 4.18 | 4.01 | 3041400 |
| 1725917400 | 4.01 | -0.29 | -6.74 | 4.3099999 | 4.32 | 4.01 | 2007000 |
| 1725658200 | 4.3 | -0.09 | -2.05 | 4.39 | 4.44 | 4.18 | 2747500 |
| 1725571800 | 4.39 | 0.06 | 1.39 | 4.33 | 4.41 | 4.3099999 | 1814300 |
| 1725485400 | 4.33 | 0.14 | 3.34 | 4.22 | 4.41 | 4.22 | 2095500 |
| 1725399000 | 4.19 | 0.04 | 0.96 | 4.11 | 4.4 | 4.11 | 3728500 |
| 1725312600 | 4.15 | -0.1 | -2.35 | 4.22 | 4.24 | 4.12 | 2065700 |
| 1725053400 | 4.25 | 0.01 | 0.24 | 4.2 | 4.2699999 | 4.16 | 2927700 |
| 1724967000 | 4.24 | -0.14 | -3.20 | 4.4 | 4.42 | 4.24 | 1487400 |
| 1724880600 | 4.38 | -0.1 | -2.23 | 4.47 | 4.47 | 4.36 | 1529200 |
| 1724794140 | 4.48 | 0.05 | 1.13 | 4.4 | 4.49 | 4.39 | 2043800 |
| 1724707740 | 4.43 | -0.07 | -1.56 | 4.48 | 4.49 | 4.3 | 2327000 |
| 1724448600 | 4.5 | 0.35 | 8.43 | 4.15 | 4.55 | 4.15 | 6456700 |
| 1724362140 | 4.15 | -0.12 | -2.81 | 4.2699999 | 4.2699999 | 4.07 | 3759400 |
| 1724275740 | 4.2699999 | 0.08 | 1.91 | 4.23 | 4.29 | 4.14 | 2919900 |
