Hot Features
프리미엄
Plano & Plano Desenvolvimento Imobiliario S.A. (PLPL3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -4.13297394429 | 11.13 | 11.26 | 10.35 | 1174120 | 10.87697407 | CS |
| 4 | -0.23 | -2.11009174312 | 10.9 | 11.27 | 9.23 | 1163775 | 10.45612683 | CS |
| 12 | -1.25 | -10.4865771812 | 11.92 | 12.04 | 8.64 | 1229077 | 10.20004542 | CS |
| 26 | -1.63 | -13.2520325203 | 12.3 | 14.4 | 8.64 | 1033894 | 11.5250752 | CS |
| 52 | -2.23 | -17.2868217054 | 12.9 | 14.6 | 8.64 | 952447 | 11.50410321 | CS |
| 156 | 7.52 | 238.73015873 | 3.15 | 14.6 | 1.86 | 919213 | 8.47575412 | CS |
| 260 | 0.97 | 10 | 9.7 | 14.6 | 1.86 | 949305 | 7.50704418 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 10.67 | 0.08 | 0.76 | 10.5 | 10.73 | 10.35 | 675100 |
| 1740432540 | 10.59 | -0.48 | -4.34 | 11.06 | 11.1 | 10.57 | 582000 |
| 1740173400 | 11.07 | 0.44 | 4.14 | 10.63 | 11.26 | 10.54 | 1926100 |
| 1740087000 | 10.63 | -0.03 | -0.28 | 10.75 | 10.81 | 10.55 | 654700 |
| 1740000540 | 10.66 | -0.32 | -2.91 | 10.88 | 10.93 | 10.52 | 1006400 |
| 1739914140 | 10.98 | -0.18 | -1.61 | 11.13 | 11.25 | 10.95 | 1701400 |
| 1739827800 | 11.16 | 0.31 | 2.86 | 10.85 | 11.27 | 10.8 | 2199200 |
| 1739568600 | 10.85 | 0.5 | 4.83 | 10.39 | 10.85 | 10.39 | 2081100 |
| 1739482140 | 10.35 | 0.1 | 0.98 | 10.25 | 10.35 | 9.9 | 1084100 |
| 1739395740 | 10.25 | -0.05 | -0.49 | 10.21 | 10.29 | 10.04 | 879600 |
| 1739309400 | 10.3 | 0.29 | 2.90 | 9.93 | 10.37 | 9.9 | 825300 |
| 1739222940 | 10.01 | 0.13 | 1.32 | 9.8699999 | 10.09 | 9.8699999 | 960300 |
| 1738963800 | 9.88 | -0.29 | -2.85 | 10.2 | 10.2 | 9.71 | 710000 |
| 1738877340 | 10.17 | 0.31 | 3.14 | 9.86 | 10.17 | 9.84 | 1063800 |
| 1738790940 | 9.86 | -0.31 | -3.05 | 10.2 | 10.2 | 9.86 | 830200 |
| 1738704600 | 10.17 | 0.26 | 2.62 | 9.84 | 10.18 | 9.82 | 879200 |
| 1738618200 | 9.91 | 0.03 | 0.30 | 9.88 | 10.1 | 9.73 | 703800 |
| 1738358940 | 9.88 | -0.04 | -0.40 | 9.7899999 | 10.04 | 9.73 | 869500 |
| 1738272540 | 9.92 | 0.43 | 4.53 | 9.52 | 10.02 | 9.52 | 1022200 |
| 1738186200 | 9.49 | -0.93 | -8.93 | 9.43 | 9.53 | 9.23 | 1045500 |
| 1738099740 | 10.42 | -0.66 | -5.96 | 10.9 | 10.91 | 10.36 | 2251100 |
| 1738013340 | 11.08 | 0.91 | 8.95 | 10.22 | 11.1 | 10.1 | 4613100 |
| 1737754200 | 10.17 | 0.84 | 9.00 | 9.8 | 10.26 | 9.71 | 4543200 |
| 1737667740 | 9.33 | 0.24 | 2.64 | 9.5 | 9.51 | 9.11 | 814000 |
| 1737581400 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1737495000 | 9.09 | 0.09 | 1.00 | 8.97 | 9.15 | 8.95 | 627600 |
| 1737408600 | 9 | 0.13 | 1.47 | 8.8699999 | 9.2 | 8.85 | 564900 |
| 1737149400 | 8.8699999 | -0.07 | -0.78 | 8.99 | 9.0399999 | 8.74 | 1510700 |
| 1737062940 | 8.94 | -0.52 | -5.50 | 9.39 | 9.39 | 8.85 | 1591800 |
| 1736976540 | 9.46 | 0.78 | 8.99 | 8.76 | 9.52 | 8.76 | 1820200 |
| 1736890140 | 8.68 | -0.05 | -0.57 | 8.73 | 8.91 | 8.68 | 499300 |
| 1736803740 | 8.73 | -0.07 | -0.80 | 8.76 | 8.93 | 8.64 | 1129900 |
| 1736544540 | 8.8 | -0.12 | -1.35 | 8.92 | 8.92 | 8.65 | 769900 |
| 1736458140 | 8.92 | 0.03 | 0.34 | 8.89 | 9.06 | 8.73 | 444700 |
| 1736371740 | 8.89 | -0.36 | -3.89 | 9.25 | 9.25 | 8.89 | 971000 |
| 1736285400 | 9.25 | 0.07 | 0.76 | 9.23 | 9.38 | 9.11 | 1291000 |
| 1736198940 | 9.18 | 0.18 | 2.00 | 9.09 | 9.24 | 9 | 520500 |
| 1735939740 | 9 | -0.11 | -1.21 | 9.02 | 9.08 | 8.83 | 1704400 |
| 1735853400 | 9.11 | -0.06 | -0.65 | 9.11 | 9.2 | 8.9 | 1421200 |
| 1735594200 | 9.17 | -0.09 | -0.97 | 9.26 | 9.33 | 8.96 | 666800 |
| 1735334940 | 9.26 | -0.07 | -0.75 | 9.38 | 9.47 | 9.23 | 890200 |
| 1735248540 | 9.33 | -0.32 | -3.32 | 9.65 | 9.67 | 9.3 | 884100 |
| 1734989340 | 9.65 | -0.43 | -4.27 | 9.8699999 | 9.95 | 9.55 | 1113600 |
| 1734730200 | 10.08 | 0.24 | 2.44 | 9.84 | 10.22 | 9.76 | 848400 |
| 1734643800 | 9.84 | 0.27 | 2.82 | 9.5399999 | 9.89 | 9.45 | 1433400 |
| 1734557400 | 9.57 | -0.63 | -6.18 | 10.05 | 10.22 | 9.57 | 1529200 |
| 1734470940 | 10.2 | 0.01 | 0.10 | 10.25 | 10.47 | 10 | 1042900 |
| 1734384540 | 10.19 | -0.4 | -3.78 | 10.48 | 10.61 | 10.12 | 720700 |
| 1734125340 | 10.59 | -0.31 | -2.84 | 10.94 | 10.97 | 10.48 | 719600 |
| 1734039000 | 10.9 | -0.7 | -6.03 | 11.35 | 11.4 | 10.81 | 958300 |
| 1733952540 | 11.6 | 0.22 | 1.93 | 11.49 | 11.78 | 11.19 | 1768000 |
| 1733866140 | 11.38 | 0.18 | 1.61 | 11.2 | 11.48 | 11.2 | 1080400 |
| 1733779740 | 11.2 | -0.16 | -1.41 | 11.36 | 11.49 | 11.13 | 583900 |
| 1733520600 | 11.36 | -0.28 | -2.41 | 11.67 | 11.67 | 11.16 | 1006900 |
| 1733434200 | 11.64 | -0.13 | -1.10 | 11.86 | 12.04 | 11.58 | 1300700 |
| 1733347800 | 11.77 | 0.06 | 0.51 | 11.69 | 11.93 | 11.58 | 1473500 |
| 1733261340 | 11.71 | -0.16 | -1.35 | 11.92 | 12 | 11.46 | 1852900 |
| 1733174940 | 11.87 | -0.5 | -4.04 | 12.4 | 12.4 | 11.76 | 1371000 |
| 1732915740 | 12.37 | 0.13 | 1.06 | 12.12 | 12.37 | 11.47 | 2837600 |
| 1732829400 | 12.24 | -1.16 | -8.66 | 13.33 | 13.33 | 12.2 | 1338800 |
| 1732743000 | 13.4 | -0.59 | -4.22 | 14 | 14.1 | 13.34 | 1222000 |
| 1732656600 | 13.99 | 0.35 | 2.57 | 13.67 | 14.12 | 13.6 | 1483100 |
