Hot Features
프리미엄
Mrv Engenharia Participacoes Sa (MRVE3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 5.2699999 | -0.2 | -3.66 | 5.46 | 5.82 | 5.0599999 | 32500 |
| 1732829400 | 5.47 | -0.83 | -13.17 | 6.21 | 6.44 | 5.46 | 2679800 |
| 1732743000 | 6.3 | -0.43 | -6.39 | 6.69 | 7.11 | 6.29 | 449950 |
| 1732656600 | 6.73 | -0.71 | -9.54 | 6.72 | 6.73 | 6.72 | 1000 |
| 1732570140 | 7.44 | 1 | 15.53 | 6.83 | 7.44 | 6.48 | 781700 |
| 1732310940 | 6.44 | 0.22 | 3.54 | 6.37 | 7.23 | 6.37 | 869200 |
| 1732224600 | 6.22 | -0.18 | -2.81 | 6.11 | 6.22 | 6.11 | 7000 |
| 1732051800 | 6.4 | -0.08 | -1.23 | 6.34 | 6.4 | 6.34 | 38000 |
| 1731965340 | 6.48 | 0 | 0.00 | 7.29 | 7.3 | 6.35 | 16000 |
| 1731619800 | 6.48 | -0.51 | -7.30 | 6.54 | 6.88 | 6.39 | 689700 |
| 1731533400 | 6.99 | -0.05 | -0.71 | 6.98 | 6.99 | 6.98 | 152000 |
| 1731446940 | 7.04 | -0.11 | -1.54 | 7.11 | 7.12 | 7.03 | 2400 |
| 1731360540 | 7.15 | -0.14 | -1.92 | 7.14 | 7.15 | 7.14 | 100 |
| 1731101400 | 7.29 | 0.05 | 0.69 | 6.85 | 7.29 | 6.77 | 91000 |
| 1731015000 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1730928600 | 7.24 | -0.21 | -2.82 | 7.06 | 7.24 | 6.99 | 200500 |
| 1730842200 | 7.45 | 0.09 | 1.22 | 7.43 | 7.45 | 7.43 | 300 |
| 1730755800 | 7.36 | 0.23 | 3.23 | 7.07 | 7.36 | 7.07 | 3500 |
| 1730496600 | 7.13 | 0.13 | 1.86 | 6.95 | 7.13 | 6.93 | 21500 |
| 1730410200 | 7 | -0.24 | -3.31 | 6.99 | 7 | 6.99 | 700 |
| 1730323800 | 7.24 | 0.13 | 1.83 | 7.27 | 7.31 | 7.23 | 4700 |
| 1730237340 | 7.11 | -0.24 | -3.27 | 7.24 | 7.25 | 7.1 | 1900 |
| 1730151000 | 7.35 | -0.05 | -0.68 | 7.34 | 7.35 | 7.34 | 1400 |
| 1729891800 | 7.4 | 0.18 | 2.49 | 7.39 | 7.4 | 7.39 | 30000 |
| 1729805400 | 7.22 | 0.19 | 2.70 | 7.07 | 7.22 | 6.96 | 66700 |
| 1729719000 | 7.03 | -0.25 | -3.43 | 6.98 | 7.03 | 6.98 | 31000 |
| 1729632600 | 7.28 | 0.04 | 0.55 | 7.27 | 7.28 | 7.27 | 100000 |
| 1729546140 | 7.24 | -0.06 | -0.82 | 7.28 | 7.29 | 7.23 | 30500 |
| 1729287000 | 7.3 | -0.08 | -1.08 | 7.28 | 7.3 | 7.23 | 75000 |
| 1729200540 | 7.38 | -0.38 | -4.90 | 7.59 | 7.6 | 7.37 | 98000 |
| 1729114140 | 7.76 | 0.32 | 4.30 | 7.75 | 7.76 | 7.75 | 10000 |
| 1729027800 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1728941400 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1728682200 | 7.44 | -0.53 | -6.65 | 7.71 | 7.72 | 7.43 | 86000 |
| 1728595740 | 7.97 | -0.03 | -0.38 | 7.96 | 7.97 | 7.96 | 15000 |
| 1728509400 | 8 | -0.11 | -1.36 | 8.26 | 8.46 | 7.99 | 24000 |
| 1728422940 | 8.11 | 0.09 | 1.12 | 8.01 | 8.11 | 8.01 | 301000 |
| 1728336600 | 8.02 | 0.21 | 2.69 | 7.82 | 8.15 | 7.82 | 175800 |
| 1728077400 | 7.81 | 0.31 | 4.13 | 7.68 | 7.81 | 7.68 | 2800 |
| 1727991000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727904600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727818200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727731800 | 7.5 | 0 | 0.00 | 7.5 | 7.64 | 7.28 | 22050 |
| 1727472600 | 7.5 | -0.21 | -2.72 | 7.64 | 7.65 | 7.49 | 110100 |
| 1727386200 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1727299800 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1727213400 | 7.71 | 0.3 | 4.05 | 7.8 | 7.81 | 7.7 | 3200 |
| 1727127000 | 7.41 | -0.11 | -1.46 | 7.33 | 7.48 | 7.33 | 275100 |
| 1726867800 | 7.52 | -0.27 | -3.47 | 7.51 | 7.52 | 7.51 | 183000 |
| 1726781400 | 7.79 | -0.42 | -5.12 | 8.11 | 8.86 | 7.78 | 44700 |
| 1726695000 | 8.21 | 0.13 | 1.61 | 8.2 | 8.21 | 8.2 | 10000 |
| 1726608600 | 8.08 | -0.18 | -2.18 | 8.07 | 8.08 | 8.07 | 20000 |
| 1726522200 | 8.26 | 0.14 | 1.72 | 8.25 | 8.26 | 8.25 | 6100 |
| 1726263000 | 8.1199999 | -0.03 | -0.37 | 8.47 | 8.48 | 8.1199999 | 1900 |
| 1726176540 | 8.15 | 0.55 | 7.24 | 8.01 | 8.26 | 8.01 | 18100 |
| 1726090200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1726003800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1725917400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1725658200 | 7.6 | -0.2 | -2.56 | 7.92 | 7.93 | 7.59 | 2500 |
| 1725571800 | 7.8 | 0.29 | 3.86 | 7.83 | 7.84 | 7.79 | 300 |
| 1725485400 | 7.51 | 0.21 | 2.88 | 7.5 | 7.51 | 7.5 | 2000 |
| 1725399000 | 7.3 | -0.91 | -11.08 | 7.41 | 7.42 | 7.29 | 12500 |
| 1725312600 | 8.21 | 0.74 | 9.91 | 7.44 | 8.21 | 7.33 | 696000 |
