Hot Features
프리미엄
Moura Dubeux Engenharia SA (MDNE3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.24642614023 | 14.69 | 15.18 | 14.45 | 499600 | 14.81846477 | CS |
| 4 | -0.87 | -5.47514159849 | 15.89 | 16.78 | 14.27 | 708456 | 15.56725702 | CS |
| 12 | 0.56 | 3.87275242047 | 14.46 | 16.78 | 13.88 | 599136 | 15.28483993 | CS |
| 26 | 3.22 | 27.2881355932 | 11.8 | 16.78 | 10.08 | 531220 | 14.11370003 | CS |
| 52 | 3.58 | 31.2937062937 | 11.44 | 16.78 | 10.08 | 516958 | 13.20325806 | CS |
| 156 | 10.02 | 200.4 | 5 | 16.78 | 4.26 | 357052 | 10.2929624 | CS |
| 260 | -0.78 | -4.93670886076 | 15.8 | 18.65 | 3.68 | 399247 | 9.91105384 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 15.02 | 0.32 | 2.18 | 14.7 | 15.18 | 14.56 | 594100 |
| 1732570140 | 14.7 | 0 | 0.00 | 14.87 | 14.88 | 14.57 | 389100 |
| 1732310940 | 14.7 | 0 | 0.00 | 14.79 | 14.86 | 14.47 | 470600 |
| 1732224600 | 14.7 | -0.35 | -2.33 | 15.02 | 15.02 | 14.58 | 462300 |
| 1732051800 | 15.05 | 0.41 | 2.80 | 14.69 | 15.07 | 14.45 | 676400 |
| 1731965340 | 14.64 | -0.02 | -0.14 | 14.75 | 14.79 | 14.31 | 864300 |
| 1731619800 | 14.66 | 0.17 | 1.17 | 14.3 | 14.69 | 14.3 | 605400 |
| 1731533400 | 14.49 | -1.07 | -6.88 | 14.89 | 14.97 | 14.27 | 704000 |
| 1731446940 | 15.56 | -0.44 | -2.75 | 16.03 | 16.149999 | 15.49 | 803100 |
| 1731360540 | 16 | -0.25 | -1.54 | 16.39 | 16.43 | 15.98 | 492700 |
| 1731101400 | 16.25 | -0.19 | -1.16 | 15.74 | 16.36 | 15.7 | 769700 |
| 1731014940 | 16.44 | -0.2 | -1.20 | 16.67 | 16.78 | 16.27 | 734600 |
| 1730928600 | 16.64 | 0.36 | 2.21 | 16.09 | 16.64 | 15.79 | 662200 |
| 1730842200 | 16.28 | 0.13 | 0.80 | 16.12 | 16.48 | 16.02 | 751600 |
| 1730755800 | 16.149999 | 0.82 | 5.35 | 15.55 | 16.23 | 15.54 | 1066200 |
| 1730496600 | 15.33 | -0.71 | -4.43 | 16.19 | 16.19 | 15.33 | 1126900 |
| 1730410200 | 16.04 | 0.22 | 1.39 | 15.7 | 16.2 | 15.7 | 1035700 |
| 1730323800 | 15.82 | 0.27 | 1.74 | 15.56 | 15.89 | 15.55 | 597900 |
| 1730237340 | 15.55 | -0.25 | -1.58 | 15.89 | 15.89 | 15.45 | 539500 |
| 1730151000 | 15.8 | 0.3 | 1.94 | 15.6 | 15.85 | 15.38 | 685600 |
| 1729891800 | 15.5 | 0.46 | 3.06 | 15.18 | 15.5 | 14.91 | 449200 |
| 1729805400 | 15.04 | 0.15 | 1.01 | 14.98 | 15.21 | 14.77 | 473900 |
| 1729719000 | 14.89 | -0.08 | -0.53 | 14.95 | 14.98 | 14.64 | 436800 |
| 1729632600 | 14.97 | -0.14 | -0.93 | 15.14 | 15.16 | 14.78 | 328300 |
| 1729546140 | 15.11 | 0.1 | 0.67 | 15.05 | 15.13 | 14.79 | 427300 |
| 1729287000 | 15.01 | -0.04 | -0.27 | 15.09 | 15.29 | 14.96 | 408100 |
| 1729200540 | 15.05 | -0.13 | -0.86 | 15.26 | 15.38 | 15.03 | 357300 |
| 1729114140 | 15.18 | -0.16 | -1.04 | 15.39 | 15.6 | 15.17 | 514300 |
| 1729027740 | 15.34 | -0.11 | -0.71 | 15.6 | 15.92 | 15.33 | 470100 |
| 1728941340 | 15.45 | 0.08 | 0.52 | 15.24 | 15.71 | 14.9 | 968100 |
| 1728682200 | 15.37 | -0.11 | -0.71 | 15.57 | 15.68 | 15.32 | 697500 |
| 1728595740 | 15.48 | -0.15 | -0.96 | 15.73 | 15.96 | 15.45 | 636000 |
| 1728509400 | 15.63 | -0.16 | -1.01 | 15.74 | 16.02 | 15.46 | 446600 |
| 1728422940 | 15.79 | -0.47 | -2.89 | 16.09 | 16.35 | 15.53 | 1770300 |
| 1728336600 | 16.26 | 0.48 | 3.04 | 15.78 | 16.26 | 15.48 | 759100 |
| 1728077400 | 15.78 | 0.39 | 2.53 | 15.3 | 15.78 | 15.18 | 593600 |
| 1727991000 | 15.39 | 0.19 | 1.25 | 14.91 | 15.49 | 14.82 | 668700 |
| 1727904540 | 15.2 | 0.82 | 5.70 | 14.45 | 15.47 | 14.45 | 1039400 |
| 1727818200 | 14.38 | 0.33 | 2.35 | 14.07 | 14.52 | 14.07 | 705800 |
| 1727731800 | 14.05 | -0.15 | -1.06 | 14.11 | 14.23 | 13.97 | 313800 |
| 1727472600 | 14.2 | -0.02 | -0.14 | 14.1 | 14.47 | 14.1 | 371100 |
| 1727386140 | 14.22 | -0.02 | -0.14 | 14.41 | 14.41 | 13.91 | 378400 |
| 1727299740 | 14.24 | 0.19 | 1.35 | 14.04 | 14.24 | 13.97 | 296600 |
| 1727213400 | 14.05 | -0.14 | -0.99 | 14.24 | 14.35 | 13.88 | 371700 |
| 1727127000 | 14.19 | -0.16 | -1.11 | 14.34 | 14.34 | 13.98 | 476700 |
| 1726867800 | 14.35 | -0.6 | -4.01 | 14.8 | 14.94 | 14.05 | 933500 |
| 1726781400 | 14.95 | -0.47 | -3.05 | 15.71 | 15.72 | 14.92 | 500400 |
| 1726695000 | 15.42 | 0.68 | 4.61 | 14.76 | 15.8 | 14.71 | 877800 |
| 1726608600 | 14.74 | -0.27 | -1.80 | 15.1 | 15.1 | 14.72 | 372900 |
| 1726522200 | 15.01 | 0.38 | 2.60 | 14.8 | 15.09 | 14.69 | 576200 |
| 1726263000 | 14.63 | 0.13 | 0.90 | 14.51 | 14.96 | 14.5 | 326900 |
| 1726176540 | 14.5 | -0.34 | -2.29 | 14.83 | 14.84 | 14.44 | 394900 |
| 1726090140 | 14.84 | 0.18 | 1.23 | 14.66 | 15.04 | 14.51 | 393500 |
| 1726003740 | 14.66 | -0.58 | -3.81 | 14.95 | 15.03 | 14.57 | 373200 |
| 1725917400 | 15.24 | 0.16 | 1.06 | 15.08 | 15.33 | 14.78 | 534900 |
| 1725658200 | 15.08 | -0.43 | -2.77 | 15.16 | 15.48 | 14.91 | 331400 |
| 1725571800 | 15.51 | 0.33 | 2.17 | 15.18 | 15.51 | 14.86 | 364200 |
| 1725485400 | 15.18 | 0.71 | 4.91 | 14.57 | 15.4 | 14.49 | 524200 |
| 1725399000 | 14.47 | -0.18 | -1.23 | 14.46 | 14.94 | 14.42 | 449400 |
| 1725312600 | 14.65 | 0.4 | 2.81 | 14.41 | 14.72 | 13.92 | 426200 |
| 1725053400 | 14.25 | -0.05 | -0.35 | 14.2 | 14.32 | 13.87 | 595100 |
| 1724967000 | 14.3 | -0.1 | -0.69 | 14.61 | 14.8 | 14.2 | 265200 |
| 1724880600 | 14.4 | -0.01 | -0.07 | 14.35 | 14.54 | 14.09 | 445800 |
| 1724794140 | 14.41 | -0.15 | -1.03 | 14.5 | 14.6 | 14.3 | 404700 |
