Hot Features
프리미엄
International Meal Company Alimentacao S.A. (MEAL3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 6.45161290323 | 1.24 | 1.35 | 1.24 | 452867 | 1.29797218 | CS |
| 4 | -0.06 | -4.34782608696 | 1.38 | 1.42 | 1.24 | 405122 | 1.33805943 | CS |
| 12 | -0.38 | -22.3529411765 | 1.7 | 1.7 | 1.24 | 454381 | 1.38356142 | CS |
| 26 | -0.08 | -5.71428571429 | 1.4 | 1.75 | 1.21 | 600405 | 1.42957008 | CS |
| 52 | -0.61 | -31.6062176166 | 1.93 | 2.28 | 1.21 | 843292 | 1.69605141 | CS |
| 156 | -1.64 | -55.4054054054 | 2.96 | 3.18 | 1.21 | 1313547 | 2.14191439 | CS |
| 260 | -5.64 | -81.0344827586 | 6.96 | 9.16 | 1.21 | 3849619 | 3.58696844 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 1.34 | 0.01 | 0.75 | 1.31 | 1.34 | 1.3 | 261500 |
| 1731965340 | 1.33 | 0.06 | 4.72 | 1.28 | 1.34 | 1.28 | 328300 |
| 1731619800 | 1.27 | -0.08 | -5.93 | 1.24 | 1.35 | 1.24 | 768800 |
| 1731533400 | 1.35 | -0.03 | -2.17 | 1.35 | 1.3899999 | 1.34 | 486400 |
| 1731446940 | 1.3799999 | 0.05 | 3.76 | 1.3 | 1.3899999 | 1.3 | 522300 |
| 1731360540 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.31 | 375100 |
| 1731101400 | 1.32 | -0.01 | -0.75 | 1.34 | 1.34 | 1.28 | 443800 |
| 1731014940 | 1.33 | -0.06 | -4.32 | 1.3899999 | 1.4 | 1.32 | 416600 |
| 1730928600 | 1.3899999 | 0.07 | 5.30 | 1.31 | 1.3899999 | 1.29 | 618200 |
| 1730842200 | 1.32 | 0.01 | 0.76 | 1.32 | 1.32 | 1.3 | 136800 |
| 1730755800 | 1.31 | 0.04 | 3.15 | 1.27 | 1.31 | 1.27 | 236600 |
| 1730496600 | 1.27 | -0.04 | -3.05 | 1.31 | 1.32 | 1.26 | 446700 |
| 1730410200 | 1.31 | -0.02 | -1.50 | 1.34 | 1.36 | 1.31 | 411200 |
| 1730323800 | 1.33 | -0.06 | -4.32 | 1.3899999 | 1.4 | 1.32 | 803000 |
| 1730237340 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3799999 | 83200 |
| 1730151000 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.41 | 1.3799999 | 488000 |
| 1729891800 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.3799999 | 153800 |
| 1729805400 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.42 | 1.3799999 | 311900 |
| 1729719000 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.4 | 1.36 | 224000 |
| 1729632600 | 1.37 | 0 | 0.00 | 1.37 | 1.3899999 | 1.35 | 221300 |
| 1729546140 | 1.37 | 0 | 0.00 | 1.37 | 1.41 | 1.36 | 313500 |
| 1729287000 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.35 | 277000 |
| 1729200540 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.4 | 1.36 | 306300 |
| 1729114140 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3799999 | 1.36 | 133400 |
| 1729027740 | 1.36 | 0 | 0.00 | 1.37 | 1.43 | 1.35 | 278400 |
| 1728941340 | 1.36 | -0.01 | -0.73 | 1.35 | 1.42 | 1.35 | 314900 |
| 1728682200 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.34 | 218900 |
| 1728595740 | 1.36 | -0.02 | -1.45 | 1.36 | 1.3799999 | 1.36 | 151700 |
| 1728509400 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.41 | 1.33 | 405700 |
| 1728422940 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.42 | 1.37 | 342200 |
| 1728336600 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.45 | 1.3799999 | 322300 |
| 1728077400 | 1.43 | 0.05 | 3.62 | 1.3799999 | 1.45 | 1.37 | 890200 |
| 1727991000 | 1.3799999 | 0.09 | 6.98 | 1.29 | 1.3899999 | 1.28 | 1945800 |
| 1727904540 | 1.29 | -0.01 | -0.77 | 1.31 | 1.34 | 1.28 | 653100 |
| 1727818200 | 1.3 | -0.04 | -2.99 | 1.36 | 1.36 | 1.28 | 529100 |
| 1727731800 | 1.34 | -0.01 | -0.74 | 1.34 | 1.36 | 1.32 | 546400 |
| 1727472600 | 1.35 | 0 | 0.00 | 1.32 | 1.37 | 1.32 | 1238700 |
| 1727386140 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3899999 | 1.34 | 290700 |
| 1727299740 | 1.37 | 0 | 0.00 | 1.37 | 1.4 | 1.36 | 469900 |
| 1727213400 | 1.37 | 0.05 | 3.79 | 1.32 | 1.37 | 1.31 | 468800 |
| 1727127000 | 1.32 | -0.01 | -0.75 | 1.35 | 1.35 | 1.31 | 160500 |
| 1726867800 | 1.33 | -0.05 | -3.62 | 1.36 | 1.37 | 1.31 | 422300 |
| 1726781400 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.43 | 1.36 | 629200 |
| 1726695000 | 1.4 | -0.03 | -2.10 | 1.43 | 1.46 | 1.3899999 | 426600 |
| 1726608600 | 1.43 | -0.01 | -0.69 | 1.42 | 1.45 | 1.42 | 146900 |
| 1726522200 | 1.44 | 0.02 | 1.41 | 1.41 | 1.44 | 1.4 | 180600 |
| 1726263000 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.46 | 1.3899999 | 530100 |
| 1726176540 | 1.3899999 | -0.02 | -1.42 | 1.43 | 1.44 | 1.36 | 408200 |
| 1726090140 | 1.41 | 0.06 | 4.44 | 1.36 | 1.43 | 1.34 | 588000 |
| 1726003740 | 1.35 | -0.1 | -6.90 | 1.45 | 1.46 | 1.31 | 1327800 |
| 1725917400 | 1.45 | -0.01 | -0.68 | 1.48 | 1.51 | 1.43 | 344100 |
| 1725658200 | 1.46 | -0.06 | -3.95 | 1.51 | 1.54 | 1.46 | 426700 |
| 1725571800 | 1.52 | 0 | 0.00 | 1.51 | 1.55 | 1.51 | 258300 |
| 1725485400 | 1.52 | -0.01 | -0.65 | 1.53 | 1.57 | 1.51 | 678700 |
| 1725399000 | 1.53 | -0.02 | -1.29 | 1.55 | 1.56 | 1.51 | 468800 |
| 1725312600 | 1.55 | -0.04 | -2.52 | 1.6 | 1.69 | 1.53 | 684400 |
| 1725053400 | 1.59 | -0.02 | -1.24 | 1.6 | 1.6399999 | 1.58 | 502200 |
| 1724967000 | 1.61 | -0.06 | -3.59 | 1.7 | 1.7 | 1.61 | 336200 |
| 1724880600 | 1.67 | -0.05 | -2.91 | 1.72 | 1.74 | 1.66 | 450100 |
| 1724794140 | 1.72 | 0.01 | 0.58 | 1.72 | 1.75 | 1.71 | 338300 |
| 1724707740 | 1.71 | -0.03 | -1.72 | 1.74 | 1.75 | 1.68 | 855900 |
| 1724448600 | 1.74 | 0.14 | 8.75 | 1.65 | 1.75 | 1.6 | 1618600 |
| 1724362140 | 1.6 | -0.07 | -4.19 | 1.67 | 1.67 | 1.59 | 561500 |
| 1724275740 | 1.67 | 0.02 | 1.21 | 1.6399999 | 1.7 | 1.6399999 | 752600 |
