Lps Brasil Consultoria Imoveis Sa (LPSB3F)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727299740 | 1.76 | 0.01 | 0.57 | 1.77 | 1.8 | 1.73 | 629 |
1727213400 | 1.75 | 0 | 0.00 | 1.75 | 1.77 | 1.72 | 778 |
1727127000 | 1.75 | 0.04 | 2.34 | 1.73 | 1.77 | 1.69 | 1281 |
1726867800 | 1.71 | -0.05 | -2.84 | 1.8 | 1.8 | 1.71 | 1189 |
1726781400 | 1.76 | -0.04 | -2.22 | 1.83 | 1.86 | 1.74 | 2575 |
1726695000 | 1.8 | 0.01 | 0.56 | 1.85 | 1.85 | 1.77 | 1447 |
1726608600 | 1.79 | -0.11 | -5.79 | 1.86 | 1.98 | 1.78 | 2123 |
1726522200 | 1.9 | -0.03 | -1.55 | 2.0099999 | 2.02 | 1.82 | 1752 |
1726263000 | 1.93 | -0.19 | -8.96 | 2.15 | 2.35 | 1.92 | 2563 |
1726176540 | 2.12 | -0.02 | -0.93 | 2.14 | 2.29 | 2.08 | 3620 |
1726090140 | 2.14 | 0.25 | 13.23 | 1.93 | 2.14 | 1.92 | 2160 |
1726003740 | 1.89 | 0.01 | 0.53 | 1.88 | 2 | 1.88 | 4994 |
1725917400 | 1.88 | 0.11 | 6.21 | 1.71 | 1.89 | 1.71 | 3133 |
1725658200 | 1.77 | 0.13 | 7.93 | 1.66 | 1.92 | 1.65 | 6872 |
1725571800 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.72 | 1.56 | 6918 |
1725485400 | 1.6 | 0.06 | 3.90 | 1.55 | 1.65 | 1.55 | 1880 |
1725399000 | 1.54 | -0.09 | -5.52 | 1.69 | 1.69 | 1.51 | 1245 |
1725312600 | 1.6299999 | -0.06 | -3.55 | 1.71 | 1.71 | 1.61 | 3009 |
1725053400 | 1.69 | -0.04 | -2.31 | 1.74 | 1.74 | 1.65 | 1725 |
1724967000 | 1.73 | -0.01 | -0.57 | 1.76 | 1.76 | 1.7 | 383 |
1724880600 | 1.74 | -0.03 | -1.69 | 1.78 | 1.78 | 1.7 | 1521 |
1724794140 | 1.77 | 0 | 0.00 | 1.79 | 1.79 | 1.75 | 501 |
1724707740 | 1.77 | -0.02 | -1.12 | 1.77 | 1.8 | 1.73 | 579 |
1724448600 | 1.79 | 0.04 | 2.29 | 1.73 | 1.79 | 1.73 | 1339 |
1724362140 | 1.75 | -0.04 | -2.23 | 1.75 | 1.8 | 1.75 | 590 |
1724275740 | 1.79 | 0.02 | 1.13 | 1.77 | 1.8 | 1.76 | 744 |
1724189340 | 1.77 | -0.05 | -2.75 | 1.79 | 1.82 | 1.75 | 1415 |
1724102940 | 1.82 | 0.09 | 5.20 | 1.75 | 1.82 | 1.75 | 1318 |
1723843800 | 1.73 | -0.09 | -4.95 | 1.84 | 1.87 | 1.73 | 1779 |
1723757340 | 1.82 | 0.04 | 2.25 | 1.84 | 1.84 | 1.78 | 656 |
1723671000 | 1.78 | -0.01 | -0.56 | 1.81 | 1.84 | 1.74 | 1837 |
1723584600 | 1.79 | 0.01 | 0.56 | 1.8 | 1.81 | 1.74 | 1628 |
1723498200 | 1.78 | 0.01 | 0.56 | 1.77 | 1.81 | 1.77 | 296 |
1723239000 | 1.77 | 0.04 | 2.31 | 1.77 | 1.8 | 1.74 | 274 |
1723152600 | 1.73 | -0.02 | -1.14 | 1.73 | 1.8 | 1.73 | 391 |
1723066200 | 1.75 | 0.03 | 1.74 | 1.76 | 1.78 | 1.74 | 581 |
1722979740 | 1.72 | 0.02 | 1.18 | 1.72 | 1.74 | 1.71 | 258 |
1722893400 | 1.7 | -0.1 | -5.56 | 1.77 | 1.77 | 1.7 | 900 |
1722634200 | 1.8 | 0.07 | 4.05 | 1.76 | 1.83 | 1.75 | 5768 |
1722547800 | 1.73 | -0.02 | -1.14 | 1.76 | 1.79 | 1.73 | 844 |
1722461400 | 1.75 | 0.05 | 2.94 | 1.7 | 1.81 | 1.68 | 726 |
1722374940 | 1.7 | -0.04 | -2.30 | 1.7 | 1.74 | 1.7 | 14511 |
1722288600 | 1.74 | -0.03 | -1.69 | 1.79 | 1.8 | 1.73 | 397 |
1722029400 | 1.77 | -0.04 | -2.21 | 1.8 | 1.84 | 1.77 | 603 |
1721943000 | 1.81 | -0.02 | -1.09 | 1.83 | 1.86 | 1.81 | 409 |
1721856600 | 1.83 | -0.01 | -0.54 | 1.84 | 1.9 | 1.83 | 619 |
1721770140 | 1.84 | -0.03 | -1.60 | 1.9 | 1.9 | 1.84 | 573 |
1721683800 | 1.87 | -0.01 | -0.53 | 1.89 | 1.93 | 1.87 | 2966 |
1721424600 | 1.88 | -0.06 | -3.09 | 1.92 | 1.94 | 1.84 | 6205 |
1721338200 | 1.94 | 0 | 0.00 | 1.95 | 1.95 | 1.92 | 211 |
1721251800 | 1.94 | 0.01 | 0.52 | 1.98 | 1.98 | 1.94 | 428 |
1721165340 | 1.93 | 0 | 0.00 | 1.94 | 1.96 | 1.91 | 1033 |
1721079000 | 1.93 | 0 | 0.00 | 1.96 | 1.99 | 1.93 | 616 |
1720819800 | 1.93 | -0.01 | -0.52 | 1.95 | 1.96 | 1.92 | 272 |
1720733400 | 1.94 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.91 | 18294 |
1720647000 | 1.94 | 0.03 | 1.57 | 1.94 | 2 | 1.91 | 47409 |
1720560540 | 1.91 | -0.01 | -0.52 | 1.94 | 2.11 | 1.91 | 1294 |
1720474200 | 1.92 | 0.01 | 0.52 | 1.92 | 1.95 | 1.89 | 913 |
1720215000 | 1.91 | 0.02 | 1.06 | 1.96 | 1.98 | 1.87 | 6327 |
1720128540 | 1.89 | 0.01 | 0.53 | 1.89 | 1.92 | 1.84 | 27071 |
1720042200 | 1.88 | 0.04 | 2.17 | 1.8 | 1.91 | 1.8 | 6091 |
1719955800 | 1.84 | 0.04 | 2.22 | 1.87 | 1.87 | 1.82 | 201 |
1719869400 | 1.8 | -0.02 | -1.10 | 1.85 | 1.86 | 1.8 | 50711 |
1719610200 | 1.82 | 0.03 | 1.68 | 1.79 | 1.86 | 1.77 | 665 |
1719523800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.79 | 1.74 | 672 |
1719437400 | 1.78 | 0.04 | 2.30 | 1.72 | 1.78 | 1.72 | 213 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관