Hot Features
프리미엄
Nexpe Participacoes Sa (NEXP3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.33333333333 | 3.75 | 4.18 | 3.75 | 3060 | 3.88098039 | CS |
| 4 | -0.57 | -13.0434782609 | 4.37 | 4.5 | 3.01 | 2389 | 3.74737209 | CS |
| 12 | -0.35 | -8.43373493976 | 4.15 | 4.64 | 3.01 | 1490 | 3.94283565 | CS |
| 26 | -0.39 | -9.30787589499 | 4.19 | 4.64 | 3.01 | 1369 | 4.03098528 | CS |
| 52 | -1.46 | -27.7566539924 | 5.26 | 5.5 | 3.01 | 1720 | 4.42735528 | CS |
| 156 | -36.7 | -90.6172839506 | 40.5 | 40.5 | 3.01 | 103793 | 23.38815565 | CS |
| 260 | -36.7 | -90.6172839506 | 40.5 | 40.5 | 3.01 | 103793 | 23.38815565 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 3.8 | 0 | 0.00 | 3.76 | 4 | 3.76 | 5600 |
| 1732743000 | 3.8 | -0.32 | -7.77 | 4.05 | 4.05 | 3.8 | 3000 |
| 1732656600 | 4.12 | 0.03 | 0.73 | 4.09 | 4.12 | 3.86 | 700 |
| 1732570140 | 4.09 | 0.29 | 7.63 | 3.89 | 4.18 | 3.89 | 3500 |
| 1732310940 | 3.8 | 0.05 | 1.33 | 3.75 | 3.8 | 3.75 | 2500 |
| 1732224600 | 3.75 | 0 | 0.00 | 3.74 | 3.75 | 3.74 | 500 |
| 1732051800 | 3.75 | 0 | 0.00 | 3.74 | 3.9 | 3.61 | 2100 |
| 1731965340 | 3.75 | 0.21 | 5.93 | 3.55 | 3.75 | 3.55 | 300 |
| 1731619800 | 3.54 | -0.58 | -14.08 | 3.0099999 | 3.97 | 3.0099999 | 20700 |
| 1731533400 | 4.12 | -0.18 | -4.19 | 4.47 | 4.47 | 4.1 | 1800 |
| 1731446940 | 4.3 | -0.19 | -4.23 | 4.3 | 4.3099999 | 4.3 | 500 |
| 1731360540 | 4.49 | -0.01 | -0.22 | 4.49 | 4.49 | 4.49 | 100 |
| 1731101400 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.5 | 100 |
| 1731014940 | 4.45 | 0 | 0.00 | 4.37 | 4.45 | 4.37 | 200 |
| 1730928600 | 4.45 | 0 | 0.00 | 4.46 | 4.5 | 4.45 | 500 |
| 1730842200 | 4.45 | -0.02 | -0.45 | 4.46 | 4.46 | 4.44 | 300 |
| 1730755800 | 4.47 | -0.02 | -0.45 | 4.47 | 4.47 | 4.47 | 200 |
| 1730496600 | 4.49 | -0.02 | -0.44 | 4.37 | 4.49 | 4.37 | 400 |
| 1730410200 | 4.51 | 0 | 0.00 | 4.41 | 4.51 | 4.41 | 300 |
| 1730323800 | 4.51 | 0.14 | 3.20 | 4.51 | 4.51 | 4.51 | 100 |
| 1730237340 | 4.37 | 0 | 0.00 | 4.44 | 4.57 | 4.37 | 1900 |
| 1730151000 | 4.37 | -0.11 | -2.46 | 4.48 | 4.64 | 4.37 | 3600 |
| 1729891800 | 4.48 | 0.01 | 0.22 | 4.48 | 4.48 | 4.48 | 1300 |
| 1729805400 | 4.47 | -0.01 | -0.22 | 4.47 | 4.47 | 4.47 | 100 |
| 1729719000 | 4.48 | 0.4 | 9.80 | 4.45 | 4.48 | 4.4 | 2000 |
| 1729632600 | 4.08 | -0.27 | -6.21 | 4.4 | 4.4 | 4.08 | 200 |
| 1729546140 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1729287000 | 4.35 | 0.1 | 2.35 | 4.35 | 4.35 | 4.35 | 100 |
| 1729200540 | 4.25 | 0.17 | 4.17 | 4.24 | 4.25 | 4.12 | 600 |
| 1729114140 | 4.08 | 0.09 | 2.26 | 3.96 | 4.37 | 3.96 | 11900 |
| 1729027740 | 3.99 | -0.02 | -0.50 | 4.05 | 4.05 | 3.99 | 400 |
| 1728941340 | 4.01 | 0.01 | 0.25 | 4.08 | 4.08 | 4.01 | 200 |
| 1728682200 | 4 | 0 | 0.00 | 4.01 | 4.01 | 4 | 200 |
| 1728595740 | 4 | -0.04 | -0.99 | 4.05 | 4.0599999 | 4 | 1200 |
| 1728509400 | 4.04 | 0.01 | 0.25 | 4.05 | 4.05 | 3.97 | 500 |
| 1728422940 | 4.03 | -0.02 | -0.49 | 4.03 | 4.03 | 4 | 1300 |
| 1728336600 | 4.05 | -0.02 | -0.49 | 4 | 4.05 | 3.98 | 2100 |
| 1728077400 | 4.07 | 0.02 | 0.49 | 4.0599999 | 4.07 | 4.0599999 | 300 |
| 1727991000 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.05 | 4.0199999 | 200 |
| 1727904540 | 4.08 | 0.06 | 1.49 | 4.13 | 4.13 | 4.08 | 400 |
| 1727818200 | 4.0199999 | -0.01 | -0.25 | 4.09 | 4.09 | 4 | 1100 |
| 1727731800 | 4.03 | 0.01 | 0.25 | 4.03 | 4.04 | 4.01 | 700 |
| 1727472600 | 4.0199999 | -0.04 | -0.99 | 4.0599999 | 4.11 | 4.0199999 | 1500 |
| 1727386140 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.1 | 4.0199999 | 1300 |
| 1727299740 | 4.07 | 0.04 | 0.99 | 4.08 | 4.09 | 4.0199999 | 500 |
| 1727213400 | 4.03 | -0.04 | -0.98 | 4.11 | 4.11 | 4.0199999 | 800 |
| 1727127000 | 4.07 | 0.01 | 0.25 | 4.1 | 4.1 | 4.07 | 400 |
| 1726867800 | 4.0599999 | 0.03 | 0.74 | 4.04 | 4.11 | 4.0199999 | 1100 |
| 1726781400 | 4.03 | -0.01 | -0.25 | 4.1 | 4.11 | 4.03 | 2800 |
| 1726695000 | 4.04 | 0 | 0.00 | 4.1 | 4.1 | 4.04 | 900 |
| 1726608600 | 4.04 | -0.04 | -0.98 | 4.11 | 4.11 | 4.04 | 300 |
| 1726522200 | 4.08 | 0 | 0.00 | 4.12 | 4.12 | 4.08 | 300 |
| 1726263000 | 4.08 | 0.03 | 0.74 | 4.05 | 4.08 | 4 | 1100 |
| 1726176540 | 4.05 | -0.01 | -0.25 | 4.1 | 4.1 | 4.05 | 300 |
| 1726090140 | 4.0599999 | -0.02 | -0.49 | 4.09 | 4.09 | 4.0599999 | 400 |
| 1726003740 | 4.08 | 0.02 | 0.49 | 4.12 | 4.12 | 4.08 | 200 |
| 1725917400 | 4.0599999 | 0.02 | 0.50 | 4.17 | 4.17 | 4.05 | 500 |
| 1725658200 | 4.04 | 0 | 0.00 | 4.15 | 4.15 | 4.04 | 200 |
| 1725571800 | 4.04 | 0.04 | 1.00 | 4.17 | 4.17 | 4.04 | 200 |
| 1725485400 | 4 | 0.01 | 0.25 | 4.07 | 4.18 | 4 | 1900 |
| 1725399000 | 3.99 | -0.1 | -2.44 | 4.08 | 4.09 | 3.99 | 500 |
| 1725312600 | 4.09 | 0 | 0.00 | 4.07 | 4.1 | 4.07 | 2100 |
| 1725053400 | 4.09 | 0.01 | 0.25 | 4 | 4.09 | 4 | 1000 |
| 1724967000 | 4.08 | -0.02 | -0.49 | 4.05 | 4.08 | 4.0199999 | 1300 |
