Hot Features
프리미엄
Plural Credito Agro Fiagro Imobiliario (PLCA11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.29 | -4.83042137718 | 68.11 | 68.11 | 64.62 | 1698 | 65.86332391 | FU |
| 4 | -5.93 | -8.3816254417 | 70.75 | 71.71 | 64.62 | 1497 | 67.50274843 | FU |
| 12 | -14.77 | -18.5576077397 | 79.59 | 79.59 | 64.62 | 1614 | 72.41464079 | FU |
| 26 | -13.01 | -16.7159193113 | 77.83 | 81.01 | 64.62 | 1586 | 75.45244011 | FU |
| 52 | -17.47 | -21.2297970592 | 82.29 | 87.12 | 64.62 | 1361 | 77.7326227 | FU |
| 156 | -32.18 | -33.175257732 | 97 | 104.5 | 64.62 | 965 | 82.57158358 | FU |
| 260 | -32.18 | -33.175257732 | 97 | 104.5 | 64.62 | 965 | 82.57158358 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733866140 | 64.819999 | -0.3 | -0.46 | 65.3 | 65.67 | 64.709999 | 1995 |
| 1733779740 | 65.12 | -0.4 | -0.61 | 65.12 | 66.18 | 65.12 | 628 |
| 1733520600 | 65.519999 | 0.39 | 0.60 | 66.23 | 66.23 | 64.67 | 1255 |
| 1733434200 | 65.129999 | -2.85 | -4.19 | 67.98 | 67.98 | 64.62 | 2380 |
| 1733347800 | 67.98 | -0.49 | -0.72 | 68.11 | 68.11 | 65.06 | 2232 |
| 1733261340 | 68.47 | -0.23 | -0.33 | 69.39 | 69.39 | 67.99 | 489 |
| 1733174940 | 68.7 | -1.73 | -2.46 | 71.71 | 71.71 | 68.51 | 1418 |
| 1732915740 | 70.43 | 1.21 | 1.75 | 69.3 | 70.44 | 68.55 | 672 |
| 1732829400 | 69.22 | 0.12 | 0.17 | 69 | 69.3 | 68.79 | 618 |
| 1732743000 | 69.1 | -0.15 | -0.22 | 69.25 | 69.3 | 68.95 | 625 |
| 1732656600 | 69.25 | 0.02 | 0.03 | 69.23 | 69.25 | 69 | 951 |
| 1732570140 | 69.23 | 0.89 | 1.30 | 68.99 | 69.27 | 68.15 | 754 |
| 1732310940 | 68.34 | -0.54 | -0.78 | 68.89 | 68.99 | 67.72 | 1470 |
| 1732224600 | 68.88 | 0.83 | 1.22 | 68.74 | 69.65 | 68.11 | 808 |
| 1732051800 | 68.05 | 0.56 | 0.83 | 67.71 | 69.82 | 67.3 | 1854 |
| 1731965340 | 67.49 | 0.24 | 0.36 | 68.83 | 69.97 | 67.26 | 1757 |
| 1731619800 | 67.25 | -1.03 | -1.51 | 68.89 | 70.11 | 66.7 | 3927 |
| 1731533400 | 68.28 | -2.01 | -2.86 | 70.75 | 70.79 | 68.05 | 3106 |
| 1731446940 | 70.29 | -0.71 | -1.00 | 71.5 | 71.75 | 70.29 | 1245 |
| 1731360540 | 71 | 0.02 | 0.03 | 70.98 | 71 | 70.28 | 1754 |
| 1731101400 | 70.98 | 0.29 | 0.41 | 70.64 | 70.98 | 69.01 | 2556 |
| 1731014940 | 70.69 | 1.33 | 1.92 | 69.42 | 70.79 | 69.36 | 620 |
| 1730928600 | 69.36 | -0.95 | -1.35 | 70.96 | 70.96 | 68.03 | 1013 |
| 1730842200 | 70.31 | -0.31 | -0.44 | 70.62 | 72.12 | 70.28 | 199 |
| 1730755800 | 70.62 | 0.62 | 0.89 | 70.99 | 71.11 | 68.5 | 2495 |
| 1730496600 | 70 | -1.85 | -2.57 | 70.99 | 72.02 | 70 | 2679 |
| 1730410200 | 71.85 | -0.12 | -0.17 | 71.97 | 71.97 | 70.57 | 866 |
| 1730323800 | 71.97 | -0.29 | -0.40 | 72.27 | 72.27 | 71.31 | 176 |
| 1730237340 | 72.26 | 1.76 | 2.50 | 72.11 | 72.26 | 71.31 | 512 |
| 1730151000 | 70.5 | -0.78 | -1.09 | 72.32 | 72.32 | 70.5 | 708 |
| 1729891800 | 71.28 | -0.84 | -1.16 | 71.65 | 72 | 70.5 | 1402 |
| 1729805400 | 72.12 | 0.27 | 0.38 | 72 | 72.95 | 70.2 | 1890 |
| 1729719000 | 71.85 | -1.16 | -1.59 | 73.11 | 74.4 | 71 | 2622 |
| 1729632600 | 73.01 | -1.01 | -1.36 | 75.54 | 75.54 | 72.6 | 1247 |
| 1729546140 | 74.02 | 0.52 | 0.71 | 73.5 | 75.59 | 73.16 | 1070 |
| 1729287000 | 73.5 | 0.05 | 0.07 | 73.3 | 73.57 | 73.2 | 381 |
| 1729200540 | 73.45 | 0.15 | 0.20 | 73.59 | 73.59 | 73.12 | 478 |
| 1729114140 | 73.3 | -0.1 | -0.14 | 73.5 | 73.99 | 73.22 | 1399 |
| 1729027740 | 73.4 | 0.05 | 0.07 | 73.64 | 73.65 | 73.4 | 700 |
| 1728941340 | 73.35 | -0.4 | -0.54 | 73.99 | 73.99 | 73.2 | 2772 |
| 1728682200 | 73.75 | -0.25 | -0.34 | 74.99 | 74.99 | 73.75 | 497 |
| 1728595740 | 74 | -1 | -1.33 | 74.98 | 75 | 73.12 | 2770 |
| 1728509400 | 75 | -0.01 | -0.01 | 75.25 | 75.49 | 75 | 2325 |
| 1728422940 | 75.01 | -0.47 | -0.62 | 75.69 | 75.69 | 75.01 | 1696 |
| 1728336600 | 75.48 | -0.17 | -0.22 | 76.18 | 76.18 | 75.26 | 619 |
| 1728077400 | 75.65 | 0.29 | 0.38 | 75.36 | 75.68 | 75.1 | 1064 |
| 1727991000 | 75.36 | -1.08 | -1.41 | 76.68 | 76.68 | 75.02 | 3438 |
| 1727904540 | 76.44 | 1.33 | 1.77 | 75.87 | 77 | 75.87 | 863 |
| 1727818200 | 75.11 | -1.88 | -2.44 | 76.58 | 76.58 | 75.03 | 4217 |
| 1727731800 | 76.99 | 0.29 | 0.38 | 77 | 77.34 | 76.6 | 1708 |
| 1727472600 | 76.7 | -0.35 | -0.45 | 77.05 | 77.42 | 76.67 | 4146 |
| 1727386140 | 77.05 | -0.11 | -0.14 | 78.14 | 78.15 | 77 | 2266 |
| 1727299740 | 77.16 | -0.61 | -0.78 | 77.8 | 78.23 | 77.16 | 809 |
| 1727213400 | 77.77 | -0.49 | -0.63 | 78 | 78.68 | 77.61 | 1755 |
| 1727127000 | 78.26 | -0.37 | -0.47 | 79 | 79 | 77.93 | 1552 |
| 1726867800 | 78.63 | 0.22 | 0.28 | 78.41 | 79.32 | 78.19 | 1839 |
| 1726781400 | 78.41 | -0.26 | -0.33 | 78.67 | 78.7 | 78.37 | 2929 |
| 1726695000 | 78.67 | -0.14 | -0.18 | 79.59 | 79.59 | 78.5 | 3393 |
| 1726608600 | 78.81 | -0.86 | -1.08 | 79.67 | 79.68 | 78.36 | 938 |
| 1726522200 | 79.67 | -0.03 | -0.04 | 79.7 | 79.74 | 79.15 | 1229 |
| 1726263000 | 79.7 | 1.4 | 1.79 | 78.3 | 79.74 | 77.99 | 4652 |
| 1726176540 | 78.3 | -1.58 | -1.98 | 78.99 | 79.09 | 78.3 | 1662 |
| 1726090140 | 79.88 | 1.58 | 2.02 | 78.8 | 79.9 | 77.55 | 4194 |
