Hot Features
프리미엄
Oceanpact Servicos Maritimos S.A (OPCT3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.45098039216 | 6.12 | 6.22 | 5.95 | 584833 | 6.07664748 | CS |
| 4 | -0.77 | -11.4243323442 | 6.74 | 6.74 | 5.9 | 577306 | 6.13776856 | CS |
| 12 | -0.52 | -8.01232665639 | 6.49 | 7.26 | 5.9 | 611493 | 6.57659615 | CS |
| 26 | -0.4 | -6.27943485086 | 6.37 | 7.26 | 5.9 | 561009 | 6.53702857 | CS |
| 52 | 0.48 | 8.74316939891 | 5.49 | 7.26 | 5.29 | 632690 | 6.27620494 | CS |
| 156 | 2.9 | 94.4625407166 | 3.07 | 7.26 | 1.61 | 804381 | 3.92498705 | CS |
| 260 | -5.12 | -46.1677186655 | 11.09 | 11.48 | 1.61 | 958634 | 4.7752952 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 5.97 | -0.21 | -3.40 | 6.15 | 6.15 | 5.95 | 750000 |
| 1732051800 | 6.18 | 0.06 | 0.98 | 6.0599999 | 6.22 | 6.0599999 | 607300 |
| 1731965340 | 6.12 | -0.03 | -0.49 | 6.12 | 6.15 | 6.05 | 397200 |
| 1731619800 | 6.15 | 0.01 | 0.16 | 6.08 | 6.2 | 6.08 | 362700 |
| 1731533400 | 6.14 | 0.02 | 0.33 | 6.05 | 6.28 | 6.05 | 521300 |
| 1731446940 | 6.12 | 0.03 | 0.49 | 6.09 | 6.15 | 6.04 | 817700 |
| 1731360540 | 6.09 | -0.07 | -1.14 | 6.18 | 6.18 | 6.03 | 455800 |
| 1731101400 | 6.16 | 0.18 | 3.01 | 5.97 | 6.16 | 5.91 | 578800 |
| 1731014940 | 5.98 | -0.2 | -3.24 | 6.2 | 6.25 | 5.98 | 546400 |
| 1730928600 | 6.18 | 0.12 | 1.98 | 6.01 | 6.21 | 5.95 | 675700 |
| 1730842200 | 6.0599999 | -0.01 | -0.16 | 6.03 | 6.16 | 5.92 | 836400 |
| 1730755800 | 6.07 | 0.09 | 1.51 | 5.98 | 6.18 | 5.96 | 616400 |
| 1730496600 | 5.98 | -0.3 | -4.78 | 6.28 | 6.28 | 5.9 | 862800 |
| 1730410200 | 6.28 | -0.05 | -0.79 | 6.25 | 6.33 | 6.25 | 618800 |
| 1730323800 | 6.33 | -0.02 | -0.31 | 6.32 | 6.38 | 6.19 | 384000 |
| 1730237340 | 6.35 | 0.13 | 2.09 | 6.3 | 6.43 | 6.26 | 523200 |
| 1730151000 | 6.22 | -0.15 | -2.35 | 6.36 | 6.47 | 6.21 | 277100 |
| 1729891800 | 6.37 | -0.33 | -4.93 | 6.74 | 6.74 | 6.37 | 559900 |
| 1729805400 | 6.7 | 0.22 | 3.40 | 6.44 | 6.7 | 6.38 | 582300 |
| 1729719000 | 6.48 | -0.01 | -0.15 | 6.44 | 6.55 | 6.39 | 538200 |
| 1729632600 | 6.49 | -0.07 | -1.07 | 6.53 | 6.57 | 6.43 | 427000 |
| 1729546140 | 6.5599999 | -0.03 | -0.46 | 6.6 | 6.63 | 6.49 | 355400 |
| 1729287000 | 6.59 | -0.14 | -2.08 | 6.83 | 6.84 | 6.59 | 328900 |
| 1729200540 | 6.73 | -0.23 | -3.30 | 6.9 | 6.94 | 6.71 | 530700 |
| 1729114140 | 6.96 | -0.01 | -0.14 | 6.92 | 6.97 | 6.89 | 338300 |
| 1729027740 | 6.97 | 0.04 | 0.58 | 6.87 | 7.03 | 6.87 | 355100 |
| 1728941340 | 6.93 | 0.08 | 1.17 | 6.78 | 6.97 | 6.74 | 440800 |
| 1728682200 | 6.85 | 0.02 | 0.29 | 6.69 | 6.85 | 6.63 | 272900 |
| 1728595740 | 6.83 | 0.26 | 3.96 | 6.62 | 6.86 | 6.57 | 306300 |
| 1728509400 | 6.57 | -0.34 | -4.92 | 6.93 | 6.93 | 6.57 | 563400 |
| 1728422940 | 6.91 | -0.01 | -0.14 | 6.92 | 6.98 | 6.8 | 201300 |
| 1728336600 | 6.92 | -0.07 | -1.00 | 6.94 | 7 | 6.8 | 443800 |
| 1728077400 | 6.99 | 0.12 | 1.75 | 6.78 | 6.99 | 6.78 | 385000 |
| 1727991000 | 6.87 | -0.01 | -0.15 | 6.74 | 6.94 | 6.73 | 282000 |
| 1727904540 | 6.88 | 0.22 | 3.30 | 6.93 | 7.01 | 6.86 | 535200 |
| 1727818200 | 6.66 | -0.21 | -3.06 | 6.87 | 6.99 | 6.66 | 588500 |
| 1727731800 | 6.87 | 0.09 | 1.33 | 6.68 | 6.91 | 6.68 | 444600 |
| 1727472600 | 6.78 | 0.01 | 0.15 | 6.68 | 6.88 | 6.67 | 448100 |
| 1727386140 | 6.77 | -0.04 | -0.59 | 6.88 | 6.88 | 6.65 | 722700 |
| 1727299740 | 6.81 | -0.12 | -1.73 | 6.83 | 6.94 | 6.71 | 449600 |
| 1727213400 | 6.93 | 0.13 | 1.91 | 6.65 | 6.93 | 6.65 | 467500 |
| 1727127000 | 6.8 | 0.1 | 1.49 | 6.9 | 6.9 | 6.6 | 338000 |
| 1726867800 | 6.7 | 0.02 | 0.30 | 6.67 | 6.78 | 6.5199999 | 751600 |
| 1726781400 | 6.68 | -0.19 | -2.77 | 6.87 | 6.91 | 6.68 | 392000 |
| 1726695000 | 6.87 | -0.04 | -0.58 | 6.86 | 6.99 | 6.78 | 364600 |
| 1726608600 | 6.91 | -0.13 | -1.85 | 6.98 | 6.99 | 6.82 | 337200 |
| 1726522200 | 7.04 | 0.04 | 0.57 | 7.13 | 7.13 | 6.92 | 527300 |
| 1726263000 | 7 | 0.3 | 4.48 | 6.62 | 7 | 6.62 | 411400 |
| 1726176540 | 6.7 | -0.09 | -1.33 | 6.69 | 6.78 | 6.69 | 365600 |
| 1726090140 | 6.79 | 0.14 | 2.11 | 6.6 | 6.79 | 6.6 | 295100 |
| 1726003740 | 6.65 | -0.1 | -1.48 | 6.88 | 6.88 | 6.59 | 406300 |
| 1725917400 | 6.75 | -0.14 | -2.03 | 6.89 | 7 | 6.75 | 445800 |
| 1725658200 | 6.89 | -0.16 | -2.27 | 7.13 | 7.14 | 6.83 | 362300 |
| 1725571800 | 7.05 | -0.17 | -2.35 | 7.15 | 7.21 | 7 | 633100 |
| 1725485400 | 7.22 | 0.31 | 4.49 | 7 | 7.26 | 7 | 1258100 |
| 1725399000 | 6.91 | 0.45 | 6.97 | 6.49 | 7 | 6.48 | 2752000 |
| 1725312600 | 6.46 | -0.01 | -0.15 | 6.44 | 6.5 | 6.2699999 | 453600 |
| 1725053400 | 6.47 | 0.04 | 0.62 | 6.49 | 6.55 | 6.35 | 4973500 |
| 1724967000 | 6.43 | 0.03 | 0.47 | 6.5 | 6.5 | 6.33 | 644400 |
| 1724880600 | 6.4 | -0.06 | -0.93 | 6.43 | 6.48 | 6.37 | 658800 |
| 1724794140 | 6.46 | 0.14 | 2.22 | 6.32 | 6.55 | 6.3 | 685400 |
| 1724707740 | 6.32 | 0.04 | 0.64 | 6.32 | 6.36 | 6.21 | 776400 |
| 1724448600 | 6.28 | -0.08 | -1.26 | 6.36 | 6.47 | 6.28 | 675100 |
| 1724362140 | 6.36 | -0.08 | -1.24 | 6.38 | 6.45 | 6.3 | 689500 |
