Hot Features
프리미엄
Cia Participacoes Alianca Bahia (PEAB4)
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 | 0 | 0 | 47.5 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 47.5 | 47.5 | 47.5 | 500 | 47.5 | PR |
| 12 | 0.5 | 1.06382978723 | 47 | 52 | 44.5 | 564 | 45.99225806 | PR |
| 26 | -0.5 | -1.04166666667 | 48 | 52 | 44.5 | 471 | 47.18901515 | PR |
| 52 | -1.5 | -3.0612244898 | 49 | 53.93 | 39.01 | 633 | 46.91783296 | PR |
| 156 | -22.5 | -32.1428571429 | 70 | 88.13 | 36.84 | 528 | 52.16270793 | PR |
| 260 | -2.5 | -5 | 50 | 125 | 36.84 | 694 | 67.88154036 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 500 |
| 1738013340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737754140 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737667740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737581340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737494940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737408540 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737149340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737062940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736976540 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736890140 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736803740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736544540 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736458140 | 47.5 | -4.5 | -8.65 | 47.5 | 47.5 | 47.5 | 500 |
| 1736371800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1736285400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1736199000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735939800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735853400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735594200 | 52 | 2.5 | 5.05 | 52 | 52 | 52 | 100 |
| 1735334940 | 49.5 | 1.5 | 3.13 | 47.5 | 49.5 | 47.5 | 800 |
| 1735248540 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734989340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734730140 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734643740 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734557340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734470940 | 48 | 2.87 | 6.36 | 48 | 48 | 48 | 100 |
| 1734384540 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 400 |
| 1734125340 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1734038940 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733952540 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733866140 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733779740 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733520540 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733434140 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733347740 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733261340 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733174940 | 45.13 | -4.04 | -8.22 | 46.01 | 46.01 | 45.13 | 200 |
| 1732915740 | 49.17 | 4.64 | 10.42 | 46.99 | 49.17 | 46.99 | 400 |
| 1732829400 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1732743000 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1732656600 | 44.53 | 0.03 | 0.07 | 44.53 | 44.53 | 44.53 | 200 |
| 1732570140 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1732310940 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1732224540 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1732051740 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1731965340 | 44.5 | -1.5 | -3.26 | 44.5 | 44.5 | 44.5 | 3300 |
| 1731619740 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1731533340 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1731446940 | 46 | -1 | -2.13 | 46 | 46 | 46 | 100 |
| 1731360540 | 47 | -2.5 | -5.05 | 47 | 47 | 47 | 100 |
| 1731101400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1731015000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1730928600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1730842200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1730755800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1730496600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1730410200 | 49.5 | 4.5 | 10.00 | 48.82 | 49.5 | 48.82 | 900 |
| 1730323800 | 45 | -2 | -4.26 | 45.03 | 45.03 | 45 | 900 |
| 1730206800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
