Hot Features
프리미엄
Mills Locacao Servicos e Logistica S.A (MILS3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.36920039487 | 10.13 | 10.48 | 9.88 | 845700 | 10.22011785 | CS |
| 4 | -0.55 | -5.26819923372 | 10.44 | 10.88 | 9.86 | 1089506 | 10.32283788 | CS |
| 12 | -1.19 | -10.7400722022 | 11.08 | 11.53 | 9.86 | 1037990 | 10.70809692 | CS |
| 26 | -3.11 | -23.9230769231 | 13 | 13.07 | 9.86 | 981652 | 10.98468098 | CS |
| 52 | -2.62 | -20.9432454037 | 12.51 | 14.1 | 9.86 | 970801 | 11.9999711 | CS |
| 156 | 4.2 | 73.8137082601 | 5.69 | 14.26 | 4.92 | 1081473 | 10.18490411 | CS |
| 260 | 2.72 | 37.9358437936 | 7.17 | 14.26 | 3.28 | 1336410 | 8.50091912 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 9.89 | -0.24 | -2.37 | 10.01 | 10.05 | 9.88 | 903800 |
| 1732051800 | 10.13 | -0.02 | -0.20 | 10.15 | 10.27 | 10.12 | 701700 |
| 1731965340 | 10.15 | -0.17 | -1.65 | 10.31 | 10.39 | 10.11 | 706400 |
| 1731619800 | 10.32 | 0.14 | 1.38 | 10.13 | 10.48 | 10.11 | 1129000 |
| 1731533400 | 10.18 | 0.02 | 0.20 | 10.04 | 10.23 | 10.04 | 904100 |
| 1731446940 | 10.16 | 0.11 | 1.09 | 10 | 10.17 | 9.92 | 1035000 |
| 1731360540 | 10.05 | 0.05 | 0.50 | 9.99 | 10.1 | 9.88 | 1171500 |
| 1731101400 | 10 | -0.27 | -2.63 | 10.25 | 10.25 | 9.86 | 2260700 |
| 1731014940 | 10.27 | -0.46 | -4.29 | 10.63 | 10.8 | 10.27 | 3576000 |
| 1730928600 | 10.73 | 0.14 | 1.32 | 10.48 | 10.73 | 10.35 | 497300 |
| 1730842200 | 10.59 | 0.07 | 0.67 | 10.45 | 10.64 | 10.37 | 532100 |
| 1730755800 | 10.52 | 0.32 | 3.14 | 10.28 | 10.53 | 10.21 | 739800 |
| 1730496600 | 10.2 | -0.3 | -2.86 | 10.52 | 10.58 | 10.14 | 762400 |
| 1730410200 | 10.5 | -0.02 | -0.19 | 10.51 | 10.68 | 10.48 | 927800 |
| 1730323800 | 10.52 | -0.02 | -0.19 | 10.58 | 10.63 | 10.49 | 764100 |
| 1730237340 | 10.54 | -0.23 | -2.14 | 10.68 | 10.83 | 10.53 | 1365400 |
| 1730151000 | 10.77 | 0.21 | 1.99 | 10.6 | 10.88 | 10.6 | 751600 |
| 1729891800 | 10.56 | -0.04 | -0.38 | 10.59 | 10.68 | 10.48 | 1070800 |
| 1729805400 | 10.6 | 0.24 | 2.32 | 10.44 | 10.63 | 10.39 | 715400 |
| 1729719000 | 10.36 | -0.23 | -2.17 | 10.48 | 10.56 | 10.36 | 937800 |
| 1729632600 | 10.59 | 0.07 | 0.67 | 10.52 | 10.59 | 10.35 | 1146100 |
| 1729546140 | 10.52 | -0.15 | -1.41 | 10.62 | 10.62 | 10.5 | 299300 |
| 1729287000 | 10.67 | 0.01 | 0.09 | 10.61 | 10.7 | 10.44 | 1157900 |
| 1729200540 | 10.66 | -0.03 | -0.28 | 10.64 | 10.73 | 10.53 | 741200 |
| 1729114140 | 10.69 | 0.19 | 1.81 | 10.51 | 10.69 | 10.45 | 1971500 |
| 1729027740 | 10.5 | -0.3 | -2.78 | 10.71 | 10.82 | 10.5 | 3120600 |
| 1728941340 | 10.8 | 0.19 | 1.79 | 10.62 | 10.82 | 10.5 | 2133500 |
| 1728682200 | 10.61 | 0.09 | 0.86 | 10.52 | 10.61 | 10.43 | 914000 |
| 1728595740 | 10.52 | 0.02 | 0.19 | 10.64 | 10.67 | 10.49 | 1700000 |
| 1728509400 | 10.5 | -0.34 | -3.14 | 10.84 | 10.85 | 10.5 | 1070500 |
| 1728422940 | 10.84 | -0.13 | -1.19 | 10.93 | 11.01 | 10.79 | 793600 |
| 1728336600 | 10.97 | 0.16 | 1.48 | 10.9 | 11.12 | 10.9 | 631100 |
| 1728077400 | 10.81 | -0.16 | -1.46 | 10.85 | 10.99 | 10.78 | 393200 |
| 1727991000 | 10.97 | -0.05 | -0.45 | 10.99 | 10.99 | 10.75 | 710200 |
| 1727904540 | 11.02 | 0.04 | 0.36 | 11.03 | 11.22 | 10.92 | 422200 |
| 1727818200 | 10.98 | -0.02 | -0.18 | 11.06 | 11.29 | 10.98 | 892700 |
| 1727731800 | 11 | -0.1 | -0.90 | 11.19 | 11.21 | 11 | 622600 |
| 1727472600 | 11.1 | -0.08 | -0.72 | 11.14 | 11.38 | 11.1 | 453600 |
| 1727386140 | 11.18 | 0.11 | 0.99 | 11.21 | 11.28 | 11.04 | 672900 |
| 1727299740 | 11.07 | -0.25 | -2.21 | 11.32 | 11.42 | 11.07 | 602000 |
| 1727213400 | 11.32 | 0.02 | 0.18 | 11.42 | 11.53 | 11.24 | 583400 |
| 1727127000 | 11.3 | 0.16 | 1.44 | 11.08 | 11.4 | 10.95 | 980600 |
| 1726867800 | 11.14 | -0.08 | -0.71 | 11.14 | 11.15 | 10.87 | 3679600 |
| 1726781400 | 11.22 | -0.06 | -0.53 | 11.34 | 11.46 | 11.22 | 643000 |
| 1726695000 | 11.28 | -0.07 | -0.62 | 11.26 | 11.48 | 11.16 | 764200 |
| 1726608600 | 11.35 | 0.27 | 2.44 | 11.17 | 11.35 | 10.96 | 809200 |
| 1726522200 | 11.08 | -0.15 | -1.34 | 11.05 | 11.2 | 11 | 477900 |
| 1726263000 | 11.23 | 0.16 | 1.45 | 11.15 | 11.43 | 11.15 | 920400 |
| 1726176540 | 11.07 | -0.03 | -0.27 | 11.1 | 11.13 | 11.02 | 352600 |
| 1726090140 | 11.1 | -0.03 | -0.27 | 11.02 | 11.24 | 11.02 | 434400 |
| 1726003740 | 11.13 | 0.18 | 1.64 | 10.93 | 11.16 | 10.8 | 1336300 |
| 1725917400 | 10.95 | 0.02 | 0.18 | 10.93 | 11.02 | 10.83 | 608900 |
| 1725658200 | 10.93 | -0.08 | -0.73 | 11.04 | 11.13 | 10.82 | 984300 |
| 1725571800 | 11.01 | -0.17 | -1.52 | 11.22 | 11.29 | 10.94 | 964200 |
| 1725485400 | 11.18 | 0.28 | 2.57 | 10.98 | 11.28 | 10.98 | 651100 |
| 1725399000 | 10.9 | -0.1 | -0.91 | 11 | 11.14 | 10.9 | 2326800 |
| 1725312600 | 11 | -0.01 | -0.09 | 10.9 | 11 | 10.87 | 486700 |
| 1725053400 | 11.01 | 0.05 | 0.46 | 10.9 | 11.04 | 10.75 | 1392700 |
| 1724967000 | 10.96 | -0.16 | -1.44 | 11.08 | 11.1 | 10.88 | 809500 |
| 1724880600 | 11.12 | -0.02 | -0.18 | 11.11 | 11.16 | 10.97 | 513900 |
| 1724794140 | 11.14 | -0.04 | -0.36 | 11.11 | 11.22 | 11.09 | 554900 |
| 1724707740 | 11.18 | -0.16 | -1.41 | 11.47 | 11.47 | 11.09 | 972100 |
| 1724448600 | 11.34 | 0.34 | 3.09 | 10.97 | 11.41 | 10.97 | 545100 |
| 1724362140 | 11 | -0.46 | -4.01 | 11.46 | 11.49 | 10.98 | 918400 |
