Hot Features
프리미엄
Livetech Da Bahia Industria e Comercio SA (LVTC3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 3.22 | -0.02 | -0.62 | 3.25 | 3.27 | 3.17 | 180 |
| 1732656600 | 3.24 | 0.07 | 2.21 | 3.3 | 3.3 | 3.15 | 968 |
| 1732570140 | 3.17 | -0.06 | -1.86 | 3.2 | 3.32 | 3.13 | 565 |
| 1732310940 | 3.23 | -0.04 | -1.22 | 3.27 | 3.32 | 3.23 | 600 |
| 1732224600 | 3.27 | -0.05 | -1.51 | 3.32 | 3.37 | 3.25 | 263 |
| 1732051800 | 3.32 | -0.04 | -1.19 | 3.35 | 3.35 | 3.25 | 258 |
| 1731965340 | 3.36 | -0.11 | -3.17 | 3.4 | 3.45 | 3.36 | 120 |
| 1731619800 | 3.47 | 0.05 | 1.46 | 3.35 | 3.5 | 3.35 | 750 |
| 1731533400 | 3.42 | 0.03 | 0.88 | 3.39 | 3.43 | 3.35 | 483 |
| 1731446940 | 3.39 | -0.03 | -0.88 | 3.49 | 3.5 | 3.39 | 419 |
| 1731360540 | 3.42 | -0.08 | -2.29 | 3.44 | 3.48 | 3.39 | 210 |
| 1731101400 | 3.5 | 0.01 | 0.29 | 3.52 | 3.52 | 3.45 | 86 |
| 1731014940 | 3.49 | -0.06 | -1.69 | 3.48 | 3.49 | 3.45 | 319 |
| 1730928600 | 3.55 | 0 | 0.00 | 3.51 | 3.55 | 3.49 | 175 |
| 1730842200 | 3.55 | 0 | 0.00 | 3.54 | 3.61 | 3.5 | 265 |
| 1730755800 | 3.55 | 0.01 | 0.28 | 3.51 | 3.59 | 3.5 | 227 |
| 1730496600 | 3.54 | -0.06 | -1.67 | 3.64 | 3.64 | 3.53 | 158 |
| 1730410200 | 3.6 | 0.04 | 1.12 | 3.6 | 3.6 | 3.48 | 263 |
| 1730323800 | 3.56 | -0.03 | -0.84 | 3.57 | 3.62 | 3.56 | 452 |
| 1730237340 | 3.59 | 0 | 0.00 | 3.58 | 3.65 | 3.49 | 196 |
| 1730151000 | 3.59 | -0.06 | -1.64 | 3.76 | 3.78 | 3.59 | 198 |
| 1729891800 | 3.65 | 0.1 | 2.82 | 3.65 | 3.77 | 3.65 | 78 |
| 1729805400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 113 |
| 1729719000 | 3.6 | -0.07 | -1.91 | 3.65 | 3.78 | 3.57 | 145 |
| 1729632600 | 3.67 | -0.12 | -3.17 | 3.74 | 3.74 | 3.67 | 10 |
| 1729546140 | 3.79 | 0.11 | 2.99 | 3.7 | 3.81 | 3.69 | 50 |
| 1729287000 | 3.68 | 0 | 0.00 | 3.72 | 3.77 | 3.68 | 107 |
| 1729200540 | 3.68 | -0.08 | -2.13 | 3.7 | 3.74 | 3.66 | 174 |
| 1729114140 | 3.76 | 0.12 | 3.30 | 3.74 | 3.8 | 3.74 | 68 |
| 1729027740 | 3.64 | 0.14 | 4.00 | 3.71 | 3.75 | 3.53 | 477 |
| 1728941340 | 3.5 | -0.19 | -5.15 | 3.78 | 3.79 | 3.5 | 172 |
| 1728682200 | 3.69 | -0.11 | -2.89 | 3.71 | 3.71 | 3.69 | 60 |
| 1728595740 | 3.8 | 0.05 | 1.33 | 3.79 | 3.81 | 3.69 | 181 |
| 1728509400 | 3.75 | -0.07 | -1.83 | 3.81 | 3.82 | 3.75 | 74 |
| 1728422940 | 3.82 | -0.04 | -1.04 | 3.82 | 3.82 | 3.75 | 238 |
| 1728336600 | 3.86 | 0.06 | 1.58 | 3.75 | 3.91 | 3.75 | 132 |
| 1728077400 | 3.8 | -0.02 | -0.52 | 3.82 | 3.82 | 3.78 | 216 |
| 1727991000 | 3.82 | -0.17 | -4.26 | 4.0199999 | 4.0199999 | 3.82 | 412 |
| 1727904540 | 3.99 | 0.12 | 3.10 | 3.91 | 3.99 | 3.85 | 452 |
| 1727818200 | 3.87 | -0.08 | -2.03 | 3.99 | 3.99 | 3.87 | 314 |
| 1727731800 | 3.95 | -0.08 | -1.99 | 4.04 | 4.0599999 | 3.9 | 281 |
| 1727472600 | 4.03 | 0.11 | 2.81 | 4 | 4.17 | 4 | 451 |
| 1727386140 | 3.92 | -0.04 | -1.01 | 3.97 | 3.97 | 3.92 | 57 |
| 1727299740 | 3.96 | 0.04 | 1.02 | 3.99 | 4.1 | 3.95 | 405 |
| 1727213400 | 3.92 | 0.04 | 1.03 | 3.81 | 3.98 | 3.77 | 234 |
| 1727127000 | 3.88 | -0.01 | -0.26 | 3.9 | 3.92 | 3.74 | 596 |
| 1726867800 | 3.89 | -0.04 | -1.02 | 3.93 | 3.93 | 3.73 | 804 |
| 1726781400 | 3.93 | -0.2 | -4.84 | 4.03 | 4.12 | 3.93 | 790 |
| 1726695000 | 4.13 | 0.01 | 0.24 | 4.19 | 4.24 | 4.0199999 | 416 |
| 1726608600 | 4.12 | 0.08 | 1.98 | 4.1 | 4.18 | 4.09 | 618 |
| 1726522200 | 4.04 | -0.01 | -0.25 | 4.0199999 | 4.09 | 3.96 | 3819 |
| 1726263000 | 4.05 | 0.18 | 4.65 | 3.87 | 4.0599999 | 3.87 | 396 |
| 1726176540 | 3.87 | -0.09 | -2.27 | 3.96 | 4.0199999 | 3.87 | 355 |
| 1726090140 | 3.96 | 0.16 | 4.21 | 3.84 | 4.1 | 3.84 | 780 |
| 1726003740 | 3.8 | 0.05 | 1.33 | 3.79 | 3.8 | 3.66 | 255 |
| 1725917400 | 3.75 | -0.13 | -3.35 | 3.84 | 3.88 | 3.75 | 314 |
| 1725658200 | 3.88 | 0.19 | 5.15 | 3.83 | 3.97 | 3.73 | 498 |
| 1725571800 | 3.69 | 0.03 | 0.82 | 3.7 | 3.82 | 3.6 | 293 |
| 1725485400 | 3.66 | 0.06 | 1.67 | 3.59 | 3.69 | 3.59 | 136 |
| 1725399000 | 3.6 | -0.04 | -1.10 | 3.64 | 3.76 | 3.59 | 400 |
| 1725312600 | 3.64 | -0.1 | -2.67 | 3.73 | 3.73 | 3.62 | 322 |
| 1725053400 | 3.74 | -0.06 | -1.58 | 3.84 | 3.91 | 3.74 | 305 |
| 1724967000 | 3.8 | 0.08 | 2.15 | 3.77 | 3.83 | 3.68 | 343 |
| 1724880600 | 3.72 | -0.1 | -2.62 | 3.75 | 3.75 | 3.7 | 114 |
