Hot Features
프리미엄
Companhia Brasileira De Distribuicao. (PCAR3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.22648083624 | 2.87 | 2.89 | 2.67 | 13692233 | 2.76315208 | CS |
| 4 | -0.61 | -18.3183183183 | 3.33 | 3.36 | 2.67 | 12136772 | 3.00207118 | CS |
| 12 | -0.58 | -17.5757575758 | 3.3 | 3.45 | 2.67 | 11046516 | 3.04222481 | CS |
| 26 | -0.43 | -13.6507936508 | 3.15 | 3.45 | 2.56 | 12320971 | 3.01549367 | CS |
| 52 | -1.08 | -28.4210526316 | 3.8 | 5.56 | 2.34 | 13065707 | 3.24146063 | CS |
| 156 | -20.43 | -88.2505399568 | 23.15 | 26.3 | 2.34 | 6795433 | 7.26658031 | CS |
| 260 | -87.27 | -96.977441938 | 89.99 | 95 | 2.34 | 5345449 | 15.20683442 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 2.72 | -0.05 | -1.81 | 2.7799999 | 2.82 | 2.67 | 14263700 |
| 1731965340 | 2.77 | -0.03 | -1.07 | 2.79 | 2.83 | 2.72 | 12416500 |
| 1731619800 | 2.8 | -0.08 | -2.78 | 2.87 | 2.89 | 2.7799999 | 14396500 |
| 1731533400 | 2.88 | -0.02 | -0.69 | 2.91 | 2.92 | 2.83 | 10444900 |
| 1731446940 | 2.9 | -0.03 | -1.02 | 2.94 | 2.94 | 2.82 | 13765300 |
| 1731360540 | 2.93 | 0 | 0.00 | 2.92 | 2.96 | 2.89 | 7622900 |
| 1731101400 | 2.93 | -0.12 | -3.93 | 3.04 | 3.04 | 2.87 | 17109700 |
| 1731014940 | 3.05 | -0.09 | -2.87 | 3.15 | 3.2 | 3.0099999 | 11749100 |
| 1730928600 | 3.14 | -0.06 | -1.88 | 3.17 | 3.24 | 2.96 | 20844000 |
| 1730842200 | 3.2 | 0.03 | 0.95 | 3.15 | 3.23 | 3.06 | 7618900 |
| 1730755800 | 3.17 | 0.25 | 8.56 | 2.96 | 3.17 | 2.96 | 14683500 |
| 1730496600 | 2.92 | -0.08 | -2.67 | 3.02 | 3.0299999 | 2.88 | 10558800 |
| 1730410200 | 3 | -0.14 | -4.46 | 3.12 | 3.14 | 2.99 | 9397000 |
| 1730323800 | 3.14 | 0.11 | 3.63 | 3.05 | 3.19 | 3.0299999 | 9631700 |
| 1730237340 | 3.0299999 | -0.12 | -3.81 | 3.15 | 3.21 | 3.02 | 11609100 |
| 1730151000 | 3.15 | -0.02 | -0.63 | 3.18 | 3.24 | 3.14 | 10455100 |
| 1729891800 | 3.17 | -0.06 | -1.86 | 3.24 | 3.25 | 3.16 | 7319200 |
| 1729805400 | 3.23 | -0.07 | -2.12 | 3.33 | 3.36 | 3.21 | 14576000 |
| 1729719000 | 3.3 | 0.09 | 2.80 | 3.22 | 3.35 | 3.21 | 12670200 |
| 1729632600 | 3.21 | 0.08 | 2.56 | 3.11 | 3.24 | 3.09 | 10298000 |
| 1729546140 | 3.13 | -0.05 | -1.57 | 3.16 | 3.2 | 3.13 | 7420300 |
| 1729287000 | 3.18 | -0.08 | -2.45 | 3.2799999 | 3.29 | 3.14 | 8908600 |
| 1729200540 | 3.2599999 | -0.03 | -0.91 | 3.24 | 3.32 | 3.23 | 7182700 |
| 1729114140 | 3.29 | 0.02 | 0.61 | 3.25 | 3.32 | 3.2 | 11421200 |
| 1729027740 | 3.27 | -0.02 | -0.61 | 3.3 | 3.4 | 3.18 | 12857300 |
| 1728941340 | 3.29 | 0.03 | 0.92 | 3.2599999 | 3.45 | 3.23 | 25513300 |
| 1728682200 | 3.2599999 | 0.13 | 4.15 | 3.14 | 3.29 | 3.11 | 22145800 |
| 1728595740 | 3.13 | 0.02 | 0.64 | 3.11 | 3.16 | 3.05 | 12346600 |
| 1728509400 | 3.11 | 0.11 | 3.67 | 2.98 | 3.17 | 2.97 | 22333000 |
| 1728422940 | 3 | 0.15 | 5.26 | 2.85 | 3.0099999 | 2.83 | 15193900 |
| 1728336600 | 2.85 | 0.01 | 0.35 | 2.85 | 3.0299999 | 2.83 | 22942000 |
| 1728077400 | 2.84 | -0.01 | -0.35 | 2.84 | 2.87 | 2.7799999 | 7438000 |
| 1727991000 | 2.85 | -0.12 | -4.04 | 2.89 | 2.92 | 2.84 | 8174900 |
| 1727904540 | 2.97 | 0.2 | 7.22 | 2.8 | 2.98 | 2.79 | 15191000 |
| 1727818200 | 2.77 | -0.05 | -1.77 | 2.83 | 2.84 | 2.75 | 10283300 |
| 1727731800 | 2.82 | -0.03 | -1.05 | 2.82 | 2.85 | 2.74 | 11132000 |
| 1727472600 | 2.85 | 0.03 | 1.06 | 2.82 | 2.9 | 2.81 | 5420700 |
| 1727386140 | 2.82 | -0.01 | -0.35 | 2.85 | 2.92 | 2.81 | 8800200 |
| 1727299740 | 2.83 | -0.05 | -1.74 | 2.88 | 2.92 | 2.83 | 9523400 |
| 1727213400 | 2.88 | -0.06 | -2.04 | 2.97 | 3.0099999 | 2.88 | 5822600 |
| 1727127000 | 2.94 | 0.05 | 1.73 | 2.88 | 2.96 | 2.85 | 6047300 |
| 1726867800 | 2.89 | -0.04 | -1.37 | 2.91 | 2.94 | 2.81 | 14542100 |
| 1726781400 | 2.93 | -0.13 | -4.25 | 3.08 | 3.1 | 2.92 | 12544900 |
| 1726695000 | 3.06 | -0.06 | -1.92 | 3.08 | 3.16 | 3.04 | 9336600 |
| 1726608600 | 3.12 | 0.03 | 0.97 | 3.08 | 3.12 | 3.04 | 4608600 |
| 1726522200 | 3.09 | 0.07 | 2.32 | 3.02 | 3.1 | 3.02 | 5907000 |
| 1726263000 | 3.02 | -0.03 | -0.98 | 3.07 | 3.14 | 3.0099999 | 6470200 |
| 1726176540 | 3.05 | -0.03 | -0.97 | 3.08 | 3.11 | 3.0099999 | 3939800 |
| 1726090140 | 3.08 | 0.13 | 4.41 | 2.98 | 3.09 | 2.93 | 8136300 |
| 1726003740 | 2.95 | -0.02 | -0.67 | 2.95 | 3 | 2.92 | 5019300 |
| 1725917400 | 2.97 | -0.08 | -2.62 | 3.05 | 3.06 | 2.95 | 7167000 |
| 1725658200 | 3.05 | -0.17 | -5.28 | 3.19 | 3.22 | 3.04 | 10266000 |
| 1725571800 | 3.22 | 0 | 0.00 | 3.23 | 3.2799999 | 3.14 | 10744400 |
| 1725485400 | 3.22 | 0.26 | 8.78 | 2.99 | 3.2599999 | 2.99 | 13843900 |
| 1725399000 | 2.96 | -0.13 | -4.21 | 3.11 | 3.17 | 2.94 | 7996400 |
| 1725312600 | 3.09 | -0.03 | -0.96 | 3.12 | 3.13 | 3.07 | 4659100 |
| 1725053400 | 3.12 | -0.01 | -0.32 | 3.1 | 3.18 | 3.07 | 7964700 |
| 1724967000 | 3.13 | -0.17 | -5.15 | 3.3 | 3.32 | 3.13 | 10023400 |
| 1724880600 | 3.3 | 0.03 | 0.92 | 3.2599999 | 3.31 | 3.2 | 5871200 |
| 1724794140 | 3.27 | 0.06 | 1.87 | 3.23 | 3.32 | 3.21 | 8416700 |
| 1724707740 | 3.21 | -0.01 | -0.31 | 3.23 | 3.27 | 3.12 | 8844900 |
| 1724448600 | 3.22 | 0.01 | 0.31 | 3.19 | 3.32 | 3.19 | 9406000 |
| 1724362140 | 3.21 | -0.09 | -2.73 | 3.29 | 3.31 | 3.19 | 8322000 |
| 1724275740 | 3.3 | 0.04 | 1.23 | 3.25 | 3.36 | 3.22 | 14753000 |
