Hot Features
프리미엄
Nexpe Participacoes Sa (NEXP3F)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 4.05 | 0.24 | 6.30 | 4.17 | 4.17 | 3.9 | 37 |
| 1732656600 | 3.81 | -0.13 | -3.30 | 4.17 | 4.19 | 3.79 | 118 |
| 1732570140 | 3.94 | 0.05 | 1.29 | 3.79 | 4.1 | 3.79 | 334 |
| 1732310940 | 3.89 | 0.2 | 5.42 | 3.89 | 3.94 | 3.67 | 110 |
| 1732224600 | 3.69 | -0.06 | -1.60 | 3.75 | 3.79 | 3.69 | 254 |
| 1732051800 | 3.75 | -0.04 | -1.06 | 3.74 | 3.75 | 3.57 | 283 |
| 1731965340 | 3.79 | 0.14 | 3.84 | 3.65 | 3.79 | 3.54 | 207 |
| 1731619800 | 3.65 | -0.48 | -11.62 | 4.05 | 4.05 | 3.3 | 886 |
| 1731533400 | 4.13 | -0.12 | -2.82 | 4.04 | 4.3 | 4.03 | 308 |
| 1731446940 | 4.25 | -0.09 | -2.07 | 4.0199999 | 4.32 | 4.0199999 | 282 |
| 1731360540 | 4.34 | -0.03 | -0.69 | 4.44 | 4.44 | 4.34 | 72 |
| 1731101400 | 4.37 | 0.03 | 0.69 | 4.44 | 4.44 | 4.35 | 27 |
| 1731014940 | 4.34 | 0 | 0.00 | 4.43 | 4.44 | 4.34 | 105 |
| 1730928600 | 4.34 | -0.05 | -1.14 | 4.4 | 4.46 | 4.34 | 56 |
| 1730842200 | 4.39 | 0.07 | 1.62 | 4.39 | 4.44 | 4.3099999 | 145 |
| 1730755800 | 4.32 | -0.13 | -2.92 | 4.47 | 4.47 | 4.3099999 | 166 |
| 1730496600 | 4.45 | -0.04 | -0.89 | 4.49 | 4.5 | 4.28 | 307 |
| 1730410200 | 4.49 | -0.02 | -0.44 | 4.4 | 4.49 | 4.4 | 39 |
| 1730323800 | 4.51 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.37 | 31 |
| 1730237340 | 4.55 | 0.13 | 2.94 | 4.5599999 | 4.6 | 4.22 | 415 |
| 1730151000 | 4.42 | 0.21 | 4.99 | 4.48 | 4.6 | 4.24 | 251 |
| 1729891800 | 4.21 | 0.04 | 0.96 | 4.46 | 4.47 | 4.16 | 77 |
| 1729805400 | 4.17 | -0.3 | -6.71 | 4.5 | 4.5 | 4.15 | 147 |
| 1729719000 | 4.47 | 0.37 | 9.02 | 4.09 | 4.5 | 4.09 | 377 |
| 1729632600 | 4.1 | 0.02 | 0.49 | 4.35 | 4.35 | 4.08 | 148 |
| 1729546140 | 4.08 | -0.22 | -5.12 | 4.29 | 4.32 | 4.08 | 114 |
| 1729287000 | 4.3 | 0.01 | 0.23 | 4.36 | 4.36 | 4.3 | 15 |
| 1729200540 | 4.29 | 0.29 | 7.25 | 4.36 | 4.36 | 4.01 | 23 |
| 1729114140 | 4 | -0.02 | -0.50 | 3.99 | 4.36 | 3.97 | 743 |
| 1729027740 | 4.0199999 | -0.03 | -0.74 | 4 | 4.0199999 | 4 | 141 |
| 1728941340 | 4.05 | 0 | 0.00 | 4.01 | 4.07 | 3.99 | 40 |
| 1728682200 | 4.05 | 0.04 | 1.00 | 4 | 4.05 | 3.99 | 126 |
| 1728595740 | 4.01 | -0.04 | -0.99 | 4.07 | 4.07 | 4.01 | 55 |
| 1728509400 | 4.05 | 0.04 | 1.00 | 4 | 4.05 | 3.99 | 235 |
| 1728422940 | 4.01 | -0.01 | -0.25 | 4.01 | 4.07 | 4.01 | 130 |
| 1728336600 | 4.0199999 | -0.05 | -1.23 | 4.08 | 4.08 | 4 | 146 |
| 1728077400 | 4.07 | 0.05 | 1.24 | 4.0199999 | 4.07 | 4.0199999 | 132 |
| 1727991000 | 4.0199999 | -0.01 | -0.25 | 4.07 | 4.07 | 4.0199999 | 129 |
| 1727904540 | 4.03 | 0.02 | 0.50 | 4.03 | 4.08 | 4 | 183 |
| 1727818200 | 4.01 | 0 | 0.00 | 4.05 | 4.08 | 4.01 | 503 |
| 1727731800 | 4.01 | 0 | 0.00 | 4.1 | 4.1 | 3.99 | 117 |
| 1727472600 | 4.01 | 0 | 0.00 | 4.03 | 4.1 | 4.01 | 190 |
| 1727386140 | 4.01 | -0.06 | -1.47 | 4.0199999 | 4.09 | 3.99 | 249 |
| 1727299740 | 4.07 | 0.04 | 0.99 | 4.0199999 | 4.08 | 4.01 | 47 |
| 1727213400 | 4.03 | -0.09 | -2.18 | 4.11 | 4.11 | 4.03 | 89 |
| 1727127000 | 4.12 | 0.05 | 1.23 | 4.0599999 | 4.12 | 4.04 | 118 |
| 1726867800 | 4.07 | 0.04 | 0.99 | 4.08 | 4.11 | 4.0199999 | 71 |
| 1726781400 | 4.03 | -0.08 | -1.95 | 4.0199999 | 4.11 | 4.0199999 | 73 |
| 1726695000 | 4.11 | 0.03 | 0.74 | 4.01 | 4.11 | 4.01 | 113 |
| 1726608600 | 4.08 | 0.06 | 1.49 | 4.08 | 4.08 | 4.0199999 | 118 |
| 1726522200 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.11 | 4.0199999 | 150 |
| 1726263000 | 4.07 | 0.05 | 1.24 | 4.05 | 4.07 | 4.03 | 107 |
| 1726176540 | 4.0199999 | -0.07 | -1.71 | 4.04 | 4.04 | 4.0199999 | 91 |
| 1726090140 | 4.09 | 0.06 | 1.49 | 4.09 | 4.1 | 4.0199999 | 42 |
| 1726003740 | 4.03 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 4.0199999 | 37 |
| 1725917400 | 4.05 | 0.01 | 0.25 | 4.03 | 4.09 | 4.03 | 183 |
| 1725658200 | 4.04 | -0.02 | -0.49 | 4.05 | 4.05 | 4.0199999 | 67 |
| 1725571800 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.16 | 4 | 233 |
| 1725485400 | 4.1 | 0.09 | 2.24 | 4.04 | 4.1 | 4 | 132 |
| 1725399000 | 4.01 | 0.01 | 0.25 | 4.07 | 4.09 | 4.01 | 186 |
| 1725312600 | 4 | -0.07 | -1.72 | 4.03 | 4.04 | 4 | 42 |
| 1725053400 | 4.07 | 0.07 | 1.75 | 4.04 | 4.07 | 4 | 74 |
| 1724967000 | 4 | -0.03 | -0.74 | 3.94 | 4 | 3.94 | 155 |
| 1724880600 | 4.03 | 0.02 | 0.50 | 4.08 | 4.09 | 4.01 | 145 |
