Hot Features
프리미엄
Nch Eqi Recebiveis do Agronegocio (NCRA11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.42735042735 | 7.02 | 7.12 | 6.9 | 7736 | 7.07194136 | FU |
| 4 | -0.17 | -2.35457063712 | 7.22 | 7.35 | 6.9 | 8948 | 7.14618522 | FU |
| 12 | -0.7 | -9.03225806452 | 7.75 | 8.5 | 6.35 | 9512 | 7.28935657 | FU |
| 26 | -1.64 | -18.8722669735 | 8.69 | 9 | 6.35 | 9468 | 7.97268173 | FU |
| 52 | -3.16 | -30.9500489716 | 10.21 | 10.48 | 6.35 | 11998 | 8.7583632 | FU |
| 156 | -86.85 | -92.4920127796 | 93.9 | 99.5 | 6.35 | 11368 | 14.45642999 | FU |
| 260 | -86.85 | -92.4920127796 | 93.9 | 99.5 | 6.35 | 11368 | 14.45642999 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738013340 | 7.08 | 0 | 0.00 | 7.12 | 7.12 | 6.97 | 9773 |
| 1737754200 | 7.08 | 0.04 | 0.57 | 7.06 | 7.08 | 6.9 | 12056 |
| 1737667740 | 7.04 | -0.04 | -0.56 | 7.07 | 7.07 | 7 | 4412 |
| 1737581400 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1737495000 | 7.08 | 0.06 | 0.85 | 7.02 | 7.1 | 7 | 5677 |
| 1737408600 | 7.02 | -0.21 | -2.90 | 7.18 | 7.18 | 7 | 9009 |
| 1737149400 | 7.23 | 0.07 | 0.98 | 7.21 | 7.25 | 7.2 | 19330 |
| 1737062940 | 7.16 | 0.01 | 0.14 | 7.2 | 7.21 | 7.06 | 17469 |
| 1736976540 | 7.15 | -0.02 | -0.28 | 7.17 | 7.17 | 7.12 | 12601 |
| 1736890140 | 7.17 | 0.05 | 0.70 | 7.2 | 7.25 | 7.12 | 7245 |
| 1736803740 | 7.12 | -0.04 | -0.56 | 7.19 | 7.27 | 7.1 | 7073 |
| 1736544540 | 7.16 | 0.05 | 0.70 | 7.19 | 7.22 | 7.09 | 5093 |
| 1736458140 | 7.11 | -0.12 | -1.66 | 7.25 | 7.26 | 7 | 12956 |
| 1736371740 | 7.23 | 0.04 | 0.56 | 7.13 | 7.28 | 7.13 | 2140 |
| 1736285400 | 7.19 | -0.1 | -1.37 | 7.34 | 7.35 | 7.1 | 7579 |
| 1736198940 | 7.29 | 0 | 0.00 | 7.34 | 7.34 | 7.21 | 4079 |
| 1735939740 | 7.29 | 0.13 | 1.82 | 7.05 | 7.3 | 7.05 | 8969 |
| 1735853400 | 7.16 | -0.02 | -0.28 | 7.22 | 7.22 | 7 | 8841 |
| 1735594200 | 7.18 | 0.03 | 0.42 | 7.23 | 7.29 | 6.84 | 3357 |
| 1735334940 | 7.15 | 0.3 | 4.38 | 6.85 | 7.35 | 6.6 | 3219 |
| 1735248540 | 6.85 | 0.48 | 7.54 | 6.44 | 6.85 | 6.35 | 11147 |
| 1734989340 | 6.37 | -0.15 | -2.30 | 6.38 | 6.83 | 6.35 | 13898 |
| 1734730200 | 6.5199999 | 0.14 | 2.19 | 6.38 | 6.57 | 6.36 | 10120 |
| 1734643800 | 6.38 | -0.25 | -3.77 | 6.5 | 6.63 | 6.37 | 13225 |
| 1734557400 | 6.63 | -0.45 | -6.36 | 6.98 | 7.12 | 6.49 | 37674 |
| 1734470940 | 7.08 | -0.05 | -0.70 | 7.16 | 7.17 | 7.05 | 11173 |
| 1734384540 | 7.13 | -0.03 | -0.42 | 7.23 | 7.24 | 7 | 11629 |
| 1734125340 | 7.16 | 0.07 | 0.99 | 7.17 | 7.19 | 7.03 | 7380 |
| 1734039000 | 7.09 | -0.08 | -1.12 | 7.25 | 7.31 | 7.01 | 12701 |
| 1733952540 | 7.17 | -0.01 | -0.14 | 7.04 | 7.28 | 7 | 11248 |
| 1733866140 | 7.18 | -0.17 | -2.31 | 7.35 | 7.4 | 7.18 | 5591 |
| 1733779740 | 7.35 | 0.16 | 2.23 | 7.19 | 7.43 | 7.19 | 10884 |
| 1733520600 | 7.19 | -0.06 | -0.83 | 7.33 | 7.43 | 7.11 | 11376 |
| 1733434200 | 7.25 | 0.06 | 0.83 | 7.19 | 7.44 | 7 | 14258 |
| 1733347800 | 7.19 | -0.57 | -7.35 | 7.76 | 7.86 | 7 | 25776 |
| 1733261340 | 7.76 | -0.1 | -1.27 | 7.94 | 8.27 | 7.75 | 9823 |
| 1733174940 | 7.86 | 0.01 | 0.13 | 7.93 | 7.97 | 7.86 | 4324 |
| 1732915740 | 7.85 | -0.03 | -0.38 | 7.96 | 7.96 | 7.78 | 4719 |
| 1732829400 | 7.88 | -0.02 | -0.25 | 7.97 | 8.06 | 7.86 | 3098 |
| 1732743000 | 7.9 | 0.11 | 1.41 | 7.79 | 8.08 | 7.79 | 3486 |
| 1732656600 | 7.79 | -0.01 | -0.13 | 7.8 | 7.85 | 7.79 | 4630 |
| 1732570140 | 7.8 | -0.15 | -1.89 | 8.03 | 8.03 | 7.61 | 9003 |
| 1732310940 | 7.95 | -0.02 | -0.25 | 8.05 | 8.05 | 7.86 | 4495 |
| 1732224600 | 7.97 | -0.15 | -1.85 | 8.1199999 | 8.1199999 | 7.81 | 7460 |
| 1732051800 | 8.1199999 | -0.05 | -0.61 | 8.17 | 8.22 | 7.89 | 10857 |
| 1731965340 | 8.17 | 0.01 | 0.12 | 8.16 | 8.25 | 7.98 | 9663 |
| 1731619800 | 8.16 | 0 | 0.00 | 8.23 | 8.23 | 8.14 | 5864 |
| 1731533400 | 8.16 | -0.01 | -0.12 | 8.24 | 8.26 | 8.08 | 2884 |
| 1731446940 | 8.17 | -0.03 | -0.37 | 8.22 | 8.25 | 8.14 | 3032 |
| 1731360540 | 8.2 | 0.1 | 1.23 | 8.0399999 | 8.2 | 8.0399999 | 12994 |
| 1731101400 | 8.1 | 0.03 | 0.37 | 8.15 | 8.3699999 | 8.0399999 | 11126 |
| 1731014940 | 8.07 | 0.14 | 1.77 | 7.93 | 8.5 | 7.87 | 19030 |
| 1730928600 | 7.93 | 0.04 | 0.51 | 7.89 | 7.94 | 7.73 | 9130 |
| 1730842200 | 7.89 | 0.08 | 1.02 | 7.75 | 7.89 | 7.74 | 2330 |
| 1730755800 | 7.81 | 0.04 | 0.51 | 7.83 | 7.9 | 7.77 | 3517 |
| 1730496600 | 7.77 | -0.09 | -1.15 | 7.76 | 7.93 | 7.75 | 4416 |
| 1730410200 | 7.86 | 0.1 | 1.29 | 7.7 | 7.93 | 7.7 | 4241 |
| 1730323800 | 7.76 | -0.03 | -0.39 | 7.83 | 7.95 | 7.76 | 2721 |
| 1730237340 | 7.79 | -0.02 | -0.26 | 7.83 | 7.97 | 7.71 | 5623 |
| 1730151000 | 7.81 | -0.06 | -0.76 | 7.87 | 7.9 | 7.72 | 4659 |
