Hot Features
프리미엄
Movida Participacoes SA (MOVI3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 3.85 | -0.14 | -3.51 | 4.0199999 | 4.0199999 | 3.76 | 13049 |
| 1734730200 | 3.99 | 0.23 | 6.12 | 3.83 | 4.0599999 | 3.78 | 11757 |
| 1734643800 | 3.76 | 0.05 | 1.35 | 3.69 | 3.89 | 3.68 | 9652 |
| 1734557400 | 3.71 | -0.3 | -7.48 | 4.05 | 4.07 | 3.67 | 19145 |
| 1734470940 | 4.01 | -0.1 | -2.43 | 4.14 | 4.14 | 3.92 | 10435 |
| 1734384540 | 4.11 | -0.13 | -3.07 | 4.29 | 4.29 | 4 | 13276 |
| 1734125340 | 4.24 | -0.26 | -5.78 | 4.69 | 4.69 | 4.22 | 14057 |
| 1734039000 | 4.5 | -0.37 | -7.60 | 4.92 | 4.93 | 4.5 | 16303 |
| 1733952540 | 4.87 | 0.09 | 1.88 | 4.86 | 5.15 | 4.78 | 9858 |
| 1733866140 | 4.78 | -0.01 | -0.21 | 4.85 | 5.04 | 4.76 | 9641 |
| 1733779740 | 4.79 | -0.19 | -3.82 | 5.0199999 | 5.08 | 4.79 | 14032 |
| 1733520600 | 4.98 | -0.17 | -3.30 | 5.12 | 5.21 | 4.96 | 10251 |
| 1733434200 | 5.15 | 0.2 | 4.04 | 4.9 | 5.2 | 4.9 | 9755 |
| 1733347800 | 4.95 | 0 | 0.00 | 4.95 | 5.08 | 4.91 | 10786 |
| 1733261340 | 4.95 | -0.17 | -3.32 | 5.1 | 5.21 | 4.8 | 18784 |
| 1733174940 | 5.12 | -0.06 | -1.16 | 5.23 | 5.29 | 5.07 | 12578 |
| 1732915740 | 5.18 | -0.33 | -5.99 | 5.45 | 5.7 | 4.93 | 20226 |
| 1732829400 | 5.51 | -0.82 | -12.95 | 6.29 | 6.29 | 5.44 | 23212 |
| 1732743000 | 6.33 | -0.52 | -7.59 | 6.82 | 6.95 | 6.32 | 11555 |
| 1732656600 | 6.85 | -0.22 | -3.11 | 6.92 | 6.96 | 6.79 | 11090 |
| 1732570140 | 7.07 | 0.27 | 3.97 | 6.87 | 7.07 | 6.63 | 10670 |
| 1732310940 | 6.8 | 0.05 | 0.74 | 6.61 | 7 | 6.61 | 9842 |
| 1732224600 | 6.75 | 0 | 0.00 | 6.66 | 6.75 | 6.42 | 8323 |
| 1732051800 | 6.75 | 0.8 | 13.45 | 6.01 | 6.77 | 6.01 | 13476 |
| 1731965340 | 5.95 | -0.2 | -3.25 | 6.11 | 6.2 | 5.95 | 11776 |
| 1731619800 | 6.15 | -0.41 | -6.25 | 6.39 | 6.69 | 6.15 | 8350 |
| 1731533400 | 6.5599999 | -0.03 | -0.46 | 6.53 | 6.6 | 6.39 | 7812 |
| 1731446940 | 6.59 | 0.13 | 2.01 | 6.5 | 6.7 | 6.48 | 8630 |
| 1731360540 | 6.46 | 0.09 | 1.41 | 6.42 | 6.6 | 6.22 | 8749 |
| 1731101400 | 6.37 | -0.03 | -0.47 | 6.47 | 6.68 | 6.13 | 10864 |
| 1731014940 | 6.4 | -0.2 | -3.03 | 6.43 | 6.71 | 6.36 | 10256 |
| 1730928600 | 6.6 | 0.02 | 0.30 | 6.44 | 6.6 | 6.25 | 7131 |
| 1730842200 | 6.58 | 0.13 | 2.02 | 6.32 | 6.63 | 6.23 | 9164 |
| 1730755800 | 6.45 | 0.78 | 13.76 | 5.73 | 6.45 | 5.73 | 15888 |
| 1730496600 | 5.67 | -0.32 | -5.34 | 6 | 6.03 | 5.66 | 12657 |
| 1730410200 | 5.99 | -0.21 | -3.39 | 6.17 | 6.2699999 | 5.99 | 6849 |
| 1730323800 | 6.2 | 0.2 | 3.33 | 5.98 | 6.21 | 5.95 | 7125 |
| 1730237340 | 6 | -0.13 | -2.12 | 6.14 | 6.16 | 5.95 | 6855 |
| 1730151000 | 6.13 | 0.23 | 3.90 | 6.05 | 6.21 | 5.8 | 8370 |
| 1729891800 | 5.9 | -0.1 | -1.67 | 5.92 | 6.18 | 5.89 | 6807 |
| 1729805400 | 6 | 0.25 | 4.35 | 5.7 | 6.0599999 | 5.7 | 10554 |
| 1729719000 | 5.75 | -0.03 | -0.52 | 5.72 | 5.8099999 | 5.64 | 8212 |
| 1729632600 | 5.78 | -0.05 | -0.86 | 5.8099999 | 6 | 5.67 | 9262 |
| 1729546140 | 5.83 | 0.07 | 1.22 | 5.67 | 5.91 | 5.67 | 7738 |
| 1729287000 | 5.76 | 0 | 0.00 | 5.84 | 5.95 | 5.67 | 12290 |
| 1729200540 | 5.76 | -0.02 | -0.35 | 5.79 | 5.88 | 5.72 | 7658 |
| 1729114140 | 5.78 | 0.06 | 1.05 | 5.66 | 5.95 | 5.58 | 12173 |
| 1729027740 | 5.72 | 0.01 | 0.18 | 5.75 | 5.89 | 5.63 | 7078 |
| 1728941340 | 5.71 | 0.17 | 3.07 | 5.5199999 | 5.79 | 5.51 | 10745 |
| 1728682200 | 5.54 | 0.06 | 1.09 | 5.49 | 5.65 | 5.2699999 | 15795 |
| 1728595740 | 5.48 | -0.38 | -6.48 | 5.9 | 5.94 | 5.47 | 19949 |
| 1728509400 | 5.86 | -0.16 | -2.66 | 6.07 | 6.07 | 5.86 | 10003 |
| 1728422940 | 6.0199999 | 0.02 | 0.33 | 6 | 6.1 | 5.84 | 7354 |
| 1728336600 | 6 | 0.11 | 1.87 | 5.9 | 6.07 | 5.86 | 6815 |
| 1728077400 | 5.89 | 0.03 | 0.51 | 5.88 | 5.97 | 5.85 | 10899 |
| 1727991000 | 5.86 | -0.22 | -3.62 | 6.08 | 6.2 | 5.86 | 16636 |
| 1727904540 | 6.08 | 0.01 | 0.16 | 6.15 | 6.38 | 6.08 | 9705 |
| 1727818200 | 6.07 | -0.1 | -1.62 | 6.17 | 6.32 | 6.04 | 8624 |
| 1727731800 | 6.17 | -0.09 | -1.44 | 6.3099999 | 6.3099999 | 6.05 | 9041 |
| 1727472600 | 6.26 | -0.04 | -0.63 | 6.28 | 6.43 | 6.2 | 6540 |
| 1727386140 | 6.3 | -0.02 | -0.32 | 6.3 | 6.5 | 6.24 | 12067 |
| 1727299740 | 6.32 | -0.09 | -1.40 | 6.48 | 6.54 | 6.24 | 8104 |
