Hot Features
프리미엄
M Dias Branco Sa Ind Com Alimentos (MDIA3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.05 | 20.0693756194 | 20.18 | 24.48 | 19.97 | 760940 | 21.59441796 | CS |
| 4 | 4.07 | 20.1884920635 | 20.16 | 24.48 | 19.1 | 547789 | 20.45729429 | CS |
| 12 | -1.64 | -6.33938925396 | 25.87 | 26.56 | 18.95 | 956402 | 22.1628104 | CS |
| 26 | -3.53 | -12.7161383285 | 27.76 | 29.75 | 18.95 | 900229 | 24.5504107 | CS |
| 52 | -14.26 | -37.0485840478 | 38.49 | 42.31 | 18.95 | 879054 | 29.52315275 | CS |
| 156 | 1.03 | 4.43965517241 | 23.2 | 45.7 | 18.9 | 1230064 | 32.07398586 | CS |
| 260 | -16.27 | -40.1728395062 | 40.5 | 45.7 | 18.9 | 1217532 | 32.30916125 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 22.32 | -0.11 | -0.49 | 22.29 | 23.13 | 22.02 | 907700 |
| 1738013340 | 22.43 | 2.23 | 11.04 | 20.33 | 22.45 | 20.33 | 1357400 |
| 1737754200 | 20.2 | -0.41 | -1.99 | 20.66 | 21.01 | 20.08 | 526000 |
| 1737667740 | 20.61 | 0.4 | 1.98 | 20.7 | 21.05 | 20.52 | 500600 |
| 1737581400 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1737495000 | 20.21 | 0.69 | 3.53 | 19.63 | 20.53 | 19.46 | 656900 |
| 1737408600 | 19.52 | 0.12 | 0.62 | 19.43 | 19.79 | 19.2 | 498200 |
| 1737149400 | 19.4 | -0.08 | -0.41 | 19.49 | 19.69 | 19.28 | 568100 |
| 1737062940 | 19.48 | -0.79 | -3.90 | 20.32 | 20.32 | 19.48 | 420000 |
| 1736976540 | 20.27 | 0.72 | 3.68 | 19.57 | 20.45 | 19.57 | 766100 |
| 1736890140 | 19.55 | 0.16 | 0.83 | 19.48 | 19.63 | 19.31 | 190800 |
| 1736803740 | 19.39 | 0.11 | 0.57 | 19.25 | 19.6 | 19.23 | 438600 |
| 1736544540 | 19.28 | -1.12 | -5.49 | 20.6 | 20.6 | 19.1 | 598700 |
| 1736458140 | 20.4 | 0.44 | 2.20 | 20 | 20.45 | 19.88 | 283800 |
| 1736371740 | 19.96 | -0.41 | -2.01 | 20.35 | 20.35 | 19.6 | 499400 |
| 1736285400 | 20.37 | 0.28 | 1.39 | 20.14 | 20.62 | 20.05 | 458700 |
| 1736198940 | 20.09 | 0.5 | 2.55 | 20.14 | 20.24 | 19.74 | 315800 |
| 1735939740 | 19.59 | -0.02 | -0.10 | 19.61 | 19.9 | 19.46 | 309000 |
| 1735853400 | 19.61 | -0.44 | -2.19 | 20.16 | 20.16 | 19.43 | 599200 |
| 1735594200 | 20.05 | -0.11 | -0.55 | 20.4 | 20.52 | 19.97 | 433600 |
| 1735334940 | 20.16 | -0.18 | -0.88 | 20.5 | 20.59 | 19.99 | 1058200 |
| 1735248540 | 20.34 | -0.18 | -0.88 | 20.54 | 20.68 | 20.03 | 1463900 |
| 1734989340 | 20.52 | -0.13 | -0.63 | 20.68 | 20.92 | 20.37 | 595800 |
| 1734730200 | 20.65 | 1.23 | 6.33 | 19.89 | 20.66 | 19.4 | 1684500 |
| 1734643800 | 19.42 | -0.18 | -0.92 | 19.57 | 19.76 | 18.95 | 1150900 |
| 1734557400 | 19.6 | -0.18 | -0.91 | 19.63 | 20.17 | 19.6 | 1635100 |
| 1734470940 | 19.78 | -0.13 | -0.65 | 19.86 | 20.4 | 19.72 | 1119800 |
| 1734384540 | 19.91 | -1.31 | -6.17 | 21.21 | 21.38 | 19.91 | 1024800 |
| 1734125340 | 21.22 | -0.28 | -1.30 | 21.6 | 21.73 | 21.22 | 316500 |
| 1734039000 | 21.5 | -0.89 | -3.97 | 22.59 | 22.6 | 21.5 | 552600 |
| 1733952540 | 22.39 | 0.39 | 1.77 | 21.99 | 22.77 | 21.85 | 775500 |
| 1733866140 | 22 | 0.33 | 1.52 | 21.8 | 22.22 | 21.8 | 690200 |
| 1733779740 | 21.67 | 0 | 0.00 | 21.66 | 22.27 | 21.51 | 585900 |
| 1733520600 | 21.67 | -0.62 | -2.78 | 22.5 | 22.5 | 21.67 | 502900 |
| 1733434200 | 22.29 | -0.12 | -0.54 | 22.51 | 22.54 | 22.01 | 460700 |
| 1733347800 | 22.41 | 0.51 | 2.33 | 22.04 | 22.7 | 21.79 | 579400 |
| 1733261340 | 21.9 | -0.87 | -3.82 | 22.55 | 22.95 | 21.81 | 718800 |
| 1733174940 | 22.77 | 0.56 | 2.52 | 22.29 | 22.77 | 21.95 | 681400 |
| 1732915740 | 22.21 | 0.17 | 0.77 | 22.08 | 22.46 | 21.48 | 1020700 |
| 1732829400 | 22.04 | -0.64 | -2.82 | 22.61 | 22.61 | 21.81 | 712400 |
| 1732743000 | 22.68 | -0.37 | -1.61 | 23.2 | 23.2 | 22.4 | 999800 |
| 1732656600 | 23.05 | 0.21 | 0.92 | 23.01 | 23.25 | 22.79 | 573300 |
| 1732570140 | 22.84 | -0.95 | -3.99 | 23.89 | 23.94 | 22.84 | 1282900 |
| 1732310940 | 23.79 | 0.77 | 3.34 | 23.05 | 23.79 | 22.71 | 803500 |
| 1732224600 | 23.02 | 0.52 | 2.31 | 22.55 | 23.34 | 22.37 | 1863500 |
| 1732051800 | 22.5 | -1.55 | -6.44 | 24 | 24.51 | 22.5 | 1868600 |
| 1731965340 | 24.05 | -1.35 | -5.31 | 25.15 | 25.42 | 23.88 | 1243600 |
| 1731619800 | 25.4 | 1.04 | 4.27 | 24.22 | 25.66 | 24.19 | 1369300 |
| 1731533400 | 24.36 | 0.91 | 3.88 | 23.45 | 24.53 | 23.45 | 1577200 |
| 1731446940 | 23.45 | -0.21 | -0.89 | 22.96 | 23.8 | 22.77 | 2039000 |
| 1731360540 | 23.66 | -1.6 | -6.33 | 22.7 | 23.91 | 21.86 | 6572500 |
| 1731101400 | 25.26 | -0.82 | -3.14 | 26 | 26.14 | 25.14 | 1528100 |
| 1731014940 | 26.08 | -0.34 | -1.29 | 26.44 | 26.5 | 25.82 | 817100 |
| 1730928600 | 26.42 | 0.25 | 0.96 | 25.87 | 26.56 | 25.79 | 935700 |
| 1730842200 | 26.17 | 0.08 | 0.31 | 26.28 | 26.28 | 25.72 | 661200 |
| 1730755800 | 26.09 | 0.44 | 1.72 | 25.73 | 26.3 | 25.72 | 772000 |
| 1730496600 | 25.65 | 0.63 | 2.52 | 25.19 | 25.69 | 25.01 | 1188700 |
| 1730410200 | 25.02 | 0.01 | 0.04 | 24.92 | 25.18 | 24.8 | 952500 |
| 1730323800 | 25.01 | -0.11 | -0.44 | 25.05 | 25.28 | 24.94 | 371100 |
| 1730237340 | 25.12 | -0.03 | -0.12 | 25.16 | 25.32 | 24.81 | 528800 |
