Hot Features
프리미엄
Profarma Distribuidora De Produtos Farmaceuticos S.A. (PFRM3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 6.71 | -0.36 | -5.09 | 7.07 | 7.09 | 6.71 | 3811 |
| 1732743000 | 7.07 | -0.13 | -1.81 | 7.17 | 7.24 | 6.97 | 2708 |
| 1732656600 | 7.2 | 0.14 | 1.98 | 7.14 | 7.22 | 7 | 4309 |
| 1732570140 | 7.06 | 0.23 | 3.37 | 6.92 | 7.06 | 6.82 | 2543 |
| 1732310940 | 6.83 | -0.15 | -2.15 | 7.02 | 7.02 | 6.73 | 2485 |
| 1732224600 | 6.98 | -0.09 | -1.27 | 7.07 | 7.07 | 6.8 | 4068 |
| 1732051800 | 7.07 | -0.02 | -0.28 | 7.1 | 7.1 | 6.96 | 1707 |
| 1731965340 | 7.09 | -0.05 | -0.70 | 7.05 | 7.3 | 6.5 | 3340 |
| 1731619800 | 7.14 | -0.08 | -1.11 | 7.29 | 7.38 | 7.05 | 1605 |
| 1731533400 | 7.22 | 0.16 | 2.27 | 7.14 | 7.22 | 6.95 | 2524 |
| 1731446940 | 7.06 | -0.33 | -4.47 | 7.45 | 7.45 | 6.97 | 3676 |
| 1731360540 | 7.39 | -0.12 | -1.60 | 7.59 | 7.65 | 7.24 | 7729 |
| 1731101400 | 7.51 | -0.08 | -1.05 | 7.67 | 7.67 | 7.25 | 3553 |
| 1731014940 | 7.59 | -0.08 | -1.04 | 7.72 | 7.84 | 7.48 | 4651 |
| 1730928600 | 7.67 | 0.18 | 2.40 | 7.5 | 7.69 | 7.35 | 4728 |
| 1730842200 | 7.49 | 0.2 | 2.74 | 7.3 | 7.49 | 7.11 | 4955 |
| 1730755800 | 7.29 | 0.24 | 3.40 | 7.13 | 7.29 | 6.95 | 6347 |
| 1730496600 | 7.05 | 0.07 | 1.00 | 7 | 7.18 | 6.83 | 3410 |
| 1730410200 | 6.98 | 0.7 | 11.15 | 6.63 | 7.19 | 6.6 | 6885 |
| 1730323800 | 6.28 | 0.22 | 3.63 | 6.0599999 | 6.4 | 6.0599999 | 1373 |
| 1730237340 | 6.0599999 | -0.27 | -4.27 | 6.35 | 6.45 | 6.04 | 1159 |
| 1730151000 | 6.33 | 0.2 | 3.26 | 6.2 | 6.39 | 6.15 | 2261 |
| 1729891800 | 6.13 | 0 | 0.00 | 6 | 6.22 | 6 | 826 |
| 1729805400 | 6.13 | 0.17 | 2.85 | 5.84 | 6.19 | 5.84 | 1376 |
| 1729719000 | 5.96 | 0.13 | 2.23 | 5.91 | 6.09 | 5.9 | 887 |
| 1729632600 | 5.83 | 0.04 | 0.69 | 5.85 | 5.95 | 5.68 | 1427 |
| 1729546140 | 5.79 | -0.06 | -1.03 | 5.9 | 5.91 | 5.79 | 738 |
| 1729287000 | 5.85 | -0.2 | -3.31 | 6.05 | 6.05 | 5.85 | 616 |
| 1729200540 | 6.05 | 0.04 | 0.67 | 5.88 | 6.05 | 5.88 | 593 |
| 1729114140 | 6.01 | -0.05 | -0.83 | 6.13 | 6.13 | 5.93 | 864 |
| 1729027740 | 6.0599999 | 0.11 | 1.85 | 5.87 | 6.1 | 5.87 | 1923 |
| 1728941340 | 5.95 | 0.39 | 7.01 | 5.44 | 5.95 | 5.44 | 1449 |
| 1728682200 | 5.5599999 | -0.07 | -1.24 | 5.65 | 5.67 | 5.55 | 1466 |
| 1728595740 | 5.63 | 0.06 | 1.08 | 5.63 | 5.69 | 5.54 | 1052 |
| 1728509400 | 5.57 | -0.1 | -1.76 | 5.43 | 5.65 | 5.43 | 713 |
| 1728422940 | 5.67 | 0.24 | 4.42 | 5.57 | 5.67 | 5.5199999 | 862 |
| 1728336600 | 5.43 | -0.15 | -2.69 | 5.5 | 5.59 | 5.43 | 1324 |
| 1728077400 | 5.58 | -0.09 | -1.59 | 5.67 | 5.67 | 5.48 | 849 |
| 1727991000 | 5.67 | 0.08 | 1.43 | 5.59 | 5.71 | 5.54 | 777 |
| 1727904540 | 5.59 | 0.03 | 0.54 | 5.5 | 5.74 | 5.46 | 40692 |
| 1727818200 | 5.5599999 | 0.07 | 1.28 | 5.43 | 5.65 | 5.43 | 10933 |
| 1727731800 | 5.49 | -0.08 | -1.44 | 5.58 | 5.58 | 5.45 | 16715 |
| 1727472600 | 5.57 | 0.09 | 1.64 | 5.54 | 5.57 | 5.45 | 6883 |
| 1727386140 | 5.48 | -0.03 | -0.54 | 5.5 | 5.62 | 5.43 | 1526 |
| 1727299740 | 5.51 | -0.13 | -2.30 | 5.69 | 5.73 | 5.4 | 2084 |
| 1727213400 | 5.64 | 0.04 | 0.71 | 5.61 | 5.68 | 5.46 | 75158 |
| 1727127000 | 5.6 | -0.27 | -4.60 | 5.87 | 5.87 | 5.55 | 2357 |
| 1726867800 | 5.87 | -0.29 | -4.71 | 6.23 | 6.23 | 5.86 | 4188 |
| 1726781400 | 6.16 | -0.06 | -0.96 | 6.29 | 6.29 | 6.09 | 1437 |
| 1726695000 | 6.22 | 0.09 | 1.47 | 6.17 | 6.28 | 6.08 | 1241 |
| 1726608600 | 6.13 | -0.14 | -2.23 | 6.09 | 6.2 | 6.07 | 946 |
| 1726522200 | 6.2699999 | 0.13 | 2.12 | 6.19 | 6.2699999 | 6.14 | 2529 |
| 1726263000 | 6.14 | 0.05 | 0.82 | 6.09 | 6.2 | 6.09 | 955 |
| 1726176540 | 6.09 | -0.06 | -0.98 | 6.07 | 6.11 | 6.03 | 1202 |
| 1726090140 | 6.15 | 0.06 | 0.99 | 6.11 | 6.18 | 6.07 | 1108 |
| 1726003740 | 6.09 | -0.16 | -2.56 | 6.25 | 6.29 | 6.07 | 1423 |
| 1725917400 | 6.25 | -0.05 | -0.79 | 6.2 | 6.3099999 | 6.13 | 2729 |
| 1725658200 | 6.3 | -0.07 | -1.10 | 6.44 | 6.44 | 6.21 | 1879 |
| 1725571800 | 6.37 | 0.18 | 2.91 | 6.22 | 6.44 | 6.22 | 1758 |
| 1725485400 | 6.19 | -0.12 | -1.90 | 6.36 | 6.43 | 6.19 | 2255 |
| 1725399000 | 6.3099999 | -0.14 | -2.17 | 6.4 | 6.43 | 6.25 | 2429 |
| 1725312600 | 6.45 | 0.26 | 4.20 | 6.39 | 6.45 | 6.28 | 5740 |
| 1725053400 | 6.19 | -0.09 | -1.43 | 6.34 | 6.34 | 6.1 | 1172 |
| 1724967000 | 6.28 | -0.11 | -1.72 | 6.3 | 6.35 | 6.2 | 7778 |
