Hot Features
프리미엄
Locaweb Servicos de Internet S.A. (LWSA3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -20.7852193995 | 4.33 | 4.55 | 3.35 | 14533460 | 3.90660291 | CS |
| 4 | -0.99 | -22.3981900452 | 4.42 | 4.62 | 3.35 | 8578922 | 4.09606223 | CS |
| 12 | -0.91 | -20.9677419355 | 4.34 | 4.7 | 3.35 | 6391967 | 4.20393913 | CS |
| 26 | -1.07 | -23.7777777778 | 4.5 | 5.35 | 3.35 | 6811633 | 4.35062502 | CS |
| 52 | -2.74 | -44.4084278768 | 6.17 | 6.49 | 3.35 | 7729927 | 4.96753608 | CS |
| 156 | -8.38 | -70.9568162574 | 11.81 | 15.9 | 3.35 | 9794494 | 7.08657101 | CS |
| 260 | -1.7175 | -33.3657115104 | 5.1475 | 35.06 | 2.43 | 7796079 | 10.37257635 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 3.58 | -0.16 | -4.28 | 3.66 | 3.67 | 3.48 | 17261100 |
| 1732915740 | 3.74 | -0.13 | -3.36 | 3.87 | 3.87 | 3.7 | 13584200 |
| 1732829400 | 3.87 | -0.21 | -5.15 | 4.08 | 4.09 | 3.78 | 15060600 |
| 1732743000 | 4.08 | -0.41 | -9.13 | 4.33 | 4.39 | 4.08 | 17464800 |
| 1732656600 | 4.49 | 0.19 | 4.42 | 4.33 | 4.55 | 4.29 | 9296600 |
| 1732570140 | 4.3 | 0.13 | 3.12 | 4.2 | 4.32 | 4.17 | 5809200 |
| 1732310940 | 4.17 | 0.14 | 3.47 | 4.08 | 4.17 | 4.04 | 5691700 |
| 1732224600 | 4.03 | -0.11 | -2.66 | 4.11 | 4.12 | 4 | 8297500 |
| 1732051800 | 4.14 | -0.01 | -0.24 | 4.16 | 4.21 | 4.13 | 4196300 |
| 1731965340 | 4.15 | -0.05 | -1.19 | 4.18 | 4.29 | 4.15 | 4908100 |
| 1731619800 | 4.2 | -0.06 | -1.41 | 4.2699999 | 4.36 | 4.17 | 4763000 |
| 1731533400 | 4.26 | 0.06 | 1.43 | 4.15 | 4.33 | 4.15 | 8207600 |
| 1731446940 | 4.2 | -0.06 | -1.41 | 4.24 | 4.3099999 | 4.14 | 8588900 |
| 1731360540 | 4.26 | -0.04 | -0.93 | 4.28 | 4.34 | 4.25 | 4792500 |
| 1731101400 | 4.3 | -0.09 | -2.05 | 4.4 | 4.57 | 4.25 | 9102900 |
| 1731014940 | 4.39 | -0.15 | -3.30 | 4.5 | 4.62 | 4.33 | 5579800 |
| 1730928600 | 4.54 | 0 | 0.00 | 4.48 | 4.55 | 4.41 | 4833100 |
| 1730842200 | 4.54 | 0.12 | 2.71 | 4.42 | 4.57 | 4.34 | 6982700 |
| 1730755800 | 4.42 | 0.34 | 8.33 | 4.15 | 4.44 | 4.14 | 10892900 |
| 1730496600 | 4.08 | -0.04 | -0.97 | 4.16 | 4.19 | 3.99 | 8477900 |
| 1730410200 | 4.12 | -0.1 | -2.37 | 4.2 | 4.2 | 4.08 | 17103000 |
| 1730323800 | 4.22 | -0.04 | -0.94 | 4.3 | 4.3099999 | 4.18 | 6975200 |
| 1730237340 | 4.26 | -0.14 | -3.18 | 4.38 | 4.39 | 4.21 | 3738600 |
| 1730151000 | 4.4 | 0.11 | 2.56 | 4.34 | 4.49 | 4.34 | 3821400 |
| 1729891800 | 4.29 | -0.11 | -2.50 | 4.41 | 4.46 | 4.2699999 | 4632800 |
| 1729805400 | 4.4 | 0.11 | 2.56 | 4.29 | 4.47 | 4.19 | 6614600 |
| 1729719000 | 4.29 | -0.12 | -2.72 | 4.4 | 4.46 | 4.26 | 4859000 |
| 1729632600 | 4.41 | -0.11 | -2.43 | 4.49 | 4.57 | 4.39 | 3748400 |
| 1729546140 | 4.5199999 | 0.03 | 0.67 | 4.5 | 4.57 | 4.48 | 3362000 |
| 1729287000 | 4.49 | 0.15 | 3.46 | 4.38 | 4.57 | 4.35 | 8238800 |
| 1729200540 | 4.34 | -0.02 | -0.46 | 4.3 | 4.39 | 4.22 | 4521700 |
| 1729114140 | 4.36 | -0.07 | -1.58 | 4.45 | 4.45 | 4.34 | 5923600 |
| 1729027740 | 4.43 | 0.16 | 3.75 | 4.2699999 | 4.6 | 4.25 | 12630300 |
| 1728941340 | 4.2699999 | 0.19 | 4.66 | 4.0599999 | 4.32 | 4.0599999 | 4095900 |
| 1728682200 | 4.08 | -0.04 | -0.97 | 4.14 | 4.22 | 4.03 | 3734200 |
| 1728595740 | 4.12 | -0.02 | -0.48 | 4.13 | 4.16 | 4.03 | 3499600 |
| 1728509400 | 4.14 | -0.12 | -2.82 | 4.24 | 4.25 | 4.14 | 3399300 |
| 1728422940 | 4.26 | 0.08 | 1.91 | 4.16 | 4.32 | 4.11 | 3372600 |
| 1728336600 | 4.18 | 0.08 | 1.95 | 4.13 | 4.24 | 4.09 | 4234100 |
| 1728077400 | 4.1 | 0.02 | 0.49 | 4.0599999 | 4.12 | 4.01 | 5332000 |
| 1727991000 | 4.08 | -0.11 | -2.63 | 4.12 | 4.12 | 4 | 7235100 |
| 1727904540 | 4.19 | -0.01 | -0.24 | 4.21 | 4.34 | 4.14 | 4494000 |
| 1727818200 | 4.2 | 0.02 | 0.48 | 4.22 | 4.26 | 4.15 | 3434400 |
| 1727731800 | 4.18 | -0.04 | -0.95 | 4.3 | 4.3 | 4.15 | 3480400 |
| 1727472600 | 4.22 | -0.05 | -1.17 | 4.26 | 4.37 | 4.2 | 4370300 |
| 1727386140 | 4.2699999 | 0.13 | 3.14 | 4.19 | 4.32 | 4.17 | 4063400 |
| 1727299740 | 4.14 | -0.13 | -3.04 | 4.29 | 4.3 | 4.13 | 5941300 |
| 1727213400 | 4.2699999 | 0.08 | 1.91 | 4.25 | 4.34 | 4.22 | 4149700 |
| 1727127000 | 4.19 | 0.02 | 0.48 | 4.15 | 4.21 | 4.08 | 5627300 |
| 1726867800 | 4.17 | -0.2 | -4.58 | 4.39 | 4.39 | 4.12 | 11447300 |
| 1726781400 | 4.37 | -0.1 | -2.24 | 4.5599999 | 4.5599999 | 4.35 | 5936400 |
| 1726695000 | 4.47 | -0.08 | -1.76 | 4.5 | 4.7 | 4.44 | 4015900 |
| 1726608600 | 4.55 | 0 | 0.00 | 4.57 | 4.6 | 4.43 | 3020200 |
| 1726522200 | 4.55 | -0.03 | -0.66 | 4.55 | 4.62 | 4.51 | 2063200 |
| 1726263000 | 4.58 | 0.17 | 3.85 | 4.42 | 4.62 | 4.42 | 3710200 |
| 1726176540 | 4.41 | -0.06 | -1.34 | 4.42 | 4.45 | 4.34 | 2761000 |
| 1726090140 | 4.47 | 0.07 | 1.59 | 4.39 | 4.48 | 4.36 | 3718900 |
| 1726003740 | 4.4 | 0 | 0.00 | 4.34 | 4.47 | 4.34 | 3636600 |
| 1725917400 | 4.4 | -0.05 | -1.12 | 4.47 | 4.47 | 4.34 | 3756200 |
| 1725658200 | 4.45 | -0.05 | -1.11 | 4.51 | 4.58 | 4.45 | 4544500 |
| 1725571800 | 4.5 | 0.02 | 0.45 | 4.46 | 4.76 | 4.45 | 5515700 |
| 1725485400 | 4.48 | 0 | 0.00 | 4.5 | 4.61 | 4.45 | 4085400 |
| 1725399000 | 4.48 | -0.11 | -2.40 | 4.63 | 4.66 | 4.45 | 3845400 |
