Hot Features
프리미엄
Mrv Engenharia Participacoes Sa (MRVE3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -8.08823529412 | 6.8 | 6.82 | 6.06 | 23771900 | 6.33144602 | CS |
| 4 | -0.71 | -10.2011494253 | 6.96 | 7.39 | 6.06 | 14130050 | 6.85075244 | CS |
| 12 | -1.48 | -19.1461836999 | 7.73 | 8.22 | 6.06 | 12600238 | 7.31099173 | CS |
| 26 | -1.33 | -17.5461741425 | 7.58 | 8.22 | 6.06 | 11713995 | 7.14335923 | CS |
| 52 | -4.27 | -40.5893536122 | 10.52 | 11.58 | 6.06 | 14769804 | 7.65678138 | CS |
| 156 | -5.54 | -46.9889737065 | 11.79 | 14.59 | 5.51 | 11988594 | 8.84545681 | CS |
| 260 | -10.7 | -63.1268436578 | 16.95 | 22.78 | 5.51 | 9168429 | 10.56916806 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 6.25 | 0.11 | 1.79 | 6.17 | 6.36 | 6.0599999 | 11670700 |
| 1731965340 | 6.14 | -0.3 | -4.66 | 6.44 | 6.47 | 6.11 | 18413900 |
| 1731619800 | 6.44 | -0.49 | -7.07 | 6.8 | 6.82 | 6.2699999 | 41231100 |
| 1731533400 | 6.93 | -0.04 | -0.57 | 7.01 | 7.06 | 6.77 | 14306400 |
| 1731446940 | 6.97 | -0.13 | -1.83 | 7.04 | 7.14 | 6.94 | 8806900 |
| 1731360540 | 7.1 | 0.17 | 2.45 | 6.94 | 7.22 | 6.86 | 10012100 |
| 1731101400 | 6.93 | -0.14 | -1.98 | 7 | 7.02 | 6.67 | 17600600 |
| 1731014940 | 7.07 | -0.12 | -1.67 | 7.17 | 7.39 | 7.01 | 18128600 |
| 1730928600 | 7.19 | -0.06 | -0.83 | 7.12 | 7.24 | 6.87 | 20443900 |
| 1730842200 | 7.25 | 0.04 | 0.55 | 7.2 | 7.37 | 7.09 | 11985300 |
| 1730755800 | 7.21 | 0.44 | 6.50 | 6.86 | 7.28 | 6.84 | 17219600 |
| 1730496600 | 6.77 | -0.16 | -2.31 | 7.02 | 7.02 | 6.73 | 11086400 |
| 1730410200 | 6.93 | -0.23 | -3.21 | 7.17 | 7.23 | 6.9 | 11310900 |
| 1730323800 | 7.16 | 0.25 | 3.62 | 6.94 | 7.26 | 6.92 | 11626200 |
| 1730237340 | 6.91 | -0.17 | -2.40 | 7.07 | 7.15 | 6.91 | 6762100 |
| 1730151000 | 7.08 | 0.09 | 1.29 | 7.05 | 7.14 | 7.04 | 6926400 |
| 1729891800 | 6.99 | -0.12 | -1.69 | 7.09 | 7.18 | 6.94 | 7198500 |
| 1729805400 | 7.11 | 0.14 | 2.01 | 6.96 | 7.11 | 6.84 | 9611300 |
| 1729719000 | 6.97 | 0.06 | 0.87 | 6.8 | 7.01 | 6.76 | 8842400 |
| 1729632600 | 6.91 | -0.27 | -3.76 | 7.1 | 7.13 | 6.84 | 11911000 |
| 1729546140 | 7.18 | -0.03 | -0.42 | 7.3 | 7.36 | 7.15 | 8641600 |
| 1729287000 | 7.21 | -0.18 | -2.44 | 7.41 | 7.49 | 7.16 | 15349100 |
| 1729200540 | 7.39 | -0.12 | -1.60 | 7.42 | 7.47 | 7.29 | 10960800 |
| 1729114140 | 7.51 | 0.03 | 0.40 | 7.47 | 7.65 | 7.41 | 10359800 |
| 1729027740 | 7.48 | 0.03 | 0.40 | 7.58 | 7.68 | 7.4 | 8056100 |
| 1728941340 | 7.45 | 0.1 | 1.36 | 7.3 | 7.56 | 7.24 | 12291600 |
| 1728682200 | 7.35 | -0.38 | -4.92 | 7.77 | 7.77 | 7.3 | 14932900 |
| 1728595740 | 7.73 | -0.04 | -0.51 | 7.88 | 7.91 | 7.65 | 11520700 |
| 1728509400 | 7.77 | -0.13 | -1.65 | 8.15 | 8.22 | 7.74 | 18152000 |
| 1728422940 | 7.9 | 0.18 | 2.33 | 7.64 | 7.95 | 7.59 | 12342700 |
| 1728336600 | 7.72 | 0.04 | 0.52 | 7.79 | 7.9 | 7.6 | 11399100 |
| 1728077400 | 7.68 | 0.04 | 0.52 | 7.66 | 7.82 | 7.52 | 9613000 |
| 1727991000 | 7.64 | -0.27 | -3.41 | 7.76 | 7.88 | 7.63 | 11330900 |
| 1727904540 | 7.91 | 0.35 | 4.63 | 7.7 | 8.06 | 7.7 | 15246600 |
| 1727818200 | 7.56 | 0.24 | 3.28 | 7.32 | 7.69 | 7.31 | 15637100 |
| 1727731800 | 7.32 | -0.01 | -0.14 | 7.51 | 7.52 | 7.12 | 13171500 |
| 1727472600 | 7.33 | 0.08 | 1.10 | 7.28 | 7.52 | 7.27 | 8530900 |
| 1727386140 | 7.25 | -0.02 | -0.28 | 7.35 | 7.44 | 7.22 | 8113700 |
| 1727299740 | 7.27 | -0.11 | -1.49 | 7.37 | 7.45 | 7.26 | 9823000 |
| 1727213400 | 7.38 | 0.03 | 0.41 | 7.44 | 7.49 | 7.27 | 12042800 |
| 1727127000 | 7.35 | -0.05 | -0.68 | 7.36 | 7.4 | 7.2 | 8816300 |
| 1726867800 | 7.4 | -0.27 | -3.52 | 7.68 | 7.7 | 7.33 | 21948200 |
| 1726781400 | 7.67 | -0.25 | -3.16 | 8.03 | 8.09 | 7.67 | 11737600 |
| 1726695000 | 7.92 | -0.17 | -2.10 | 8 | 8.2 | 7.89 | 10790700 |
| 1726608600 | 8.09 | -0.04 | -0.49 | 8.1 | 8.13 | 7.95 | 7056200 |
| 1726522200 | 8.13 | 0.1 | 1.25 | 8.07 | 8.18 | 8.01 | 9416100 |
| 1726263000 | 8.03 | 0.24 | 3.08 | 7.9 | 8.16 | 7.82 | 12757100 |
| 1726176540 | 7.79 | -0.06 | -0.76 | 7.78 | 7.98 | 7.76 | 11375100 |
| 1726090140 | 7.85 | 0.15 | 1.95 | 7.8 | 7.89 | 7.69 | 12704600 |
| 1726003740 | 7.7 | -0.01 | -0.13 | 7.78 | 7.79 | 7.59 | 13741800 |
| 1725917400 | 7.71 | 0.18 | 2.39 | 7.59 | 7.9 | 7.54 | 14767700 |
| 1725658200 | 7.53 | -0.22 | -2.84 | 7.72 | 7.9 | 7.51 | 10553600 |
| 1725571800 | 7.75 | 0.39 | 5.30 | 7.36 | 7.85 | 7.35 | 26447100 |
| 1725485400 | 7.36 | 0.12 | 1.66 | 7.3 | 7.52 | 7.25 | 9403500 |
| 1725399000 | 7.24 | -0.08 | -1.09 | 7.36 | 7.48 | 7.22 | 8543900 |
| 1725312600 | 7.32 | -0.14 | -1.88 | 7.42 | 7.43 | 7.27 | 7041100 |
| 1725053400 | 7.46 | 0.05 | 0.67 | 7.31 | 7.53 | 7.23 | 8306600 |
| 1724967000 | 7.41 | -0.34 | -4.39 | 7.73 | 7.75 | 7.39 | 12796400 |
| 1724880600 | 7.75 | -0.04 | -0.51 | 7.74 | 7.85 | 7.67 | 10906000 |
| 1724794140 | 7.79 | 0.32 | 4.28 | 7.51 | 7.83 | 7.45 | 14521100 |
| 1724707740 | 7.47 | -0.07 | -0.93 | 7.56 | 7.59 | 7.41 | 6709100 |
| 1724448600 | 7.54 | 0.36 | 5.01 | 7.2 | 7.6 | 7.16 | 14566900 |
| 1724362140 | 7.18 | -0.41 | -5.40 | 7.53 | 7.54 | 7.15 | 14677500 |
| 1724275740 | 7.59 | 0.06 | 0.80 | 7.53 | 7.73 | 7.53 | 7815100 |
