Hot Features
프리미엄
Dimed Sa (ex Panvel Sa Drogarias Farmacias) (PNVL3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.32 | 8.55 | 8.1 | 318920 | 8.25777562 | CS |
| 4 | -0.47 | -5.34698521047 | 8.79 | 8.88 | 8.06 | 288242 | 8.42103166 | CS |
| 12 | -1.82 | -17.9487179487 | 10.14 | 10.33 | 8.06 | 352963 | 9.11997219 | CS |
| 26 | -1.83 | -18.0295566502 | 10.15 | 11.18 | 8.06 | 347344 | 9.77673635 | CS |
| 52 | -3.84 | -31.5789473684 | 12.16 | 12.96 | 8.06 | 346451 | 10.42756452 | CS |
| 156 | -4.5 | -35.1014040562 | 12.82 | 14.71 | 8.06 | 439215 | 11.25256349 | CS |
| 260 | -12.15950072 | -59.3740095828 | 20.47950072 | 34.46 | 8.06 | 533393 | 15.38968585 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 8.32 | 0.15 | 1.84 | 8.11 | 8.55 | 8.1 | 437400 |
| 1738099740 | 8.17 | -0.14 | -1.68 | 8.28 | 8.28 | 8.1199999 | 234200 |
| 1738013340 | 8.31 | 0.08 | 0.97 | 8.21 | 8.34 | 8.18 | 514600 |
| 1737754200 | 8.23 | 0 | 0.00 | 8.1 | 8.3 | 8.1 | 190600 |
| 1737667740 | 8.23 | -0.08 | -0.96 | 8.22 | 8.28 | 8.1 | 311700 |
| 1737581400 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1737495000 | 8.31 | 0.11 | 1.34 | 8.2 | 8.31 | 8.15 | 267400 |
| 1737408600 | 8.2 | -0.03 | -0.36 | 8.08 | 8.4 | 8.08 | 314600 |
| 1737149400 | 8.23 | -0.17 | -2.02 | 8.42 | 8.44 | 8.06 | 552300 |
| 1737062940 | 8.4 | -0.29 | -3.34 | 8.72 | 8.72 | 8.38 | 441700 |
| 1736976540 | 8.69 | 0.17 | 2.00 | 8.52 | 8.76 | 8.52 | 244100 |
| 1736890140 | 8.52 | 0 | 0.00 | 8.52 | 8.63 | 8.47 | 101800 |
| 1736803740 | 8.52 | -0.12 | -1.39 | 8.6199999 | 8.65 | 8.49 | 272700 |
| 1736544540 | 8.64 | -0.11 | -1.26 | 8.82 | 8.85 | 8.6199999 | 116500 |
| 1736458140 | 8.75 | -0.03 | -0.34 | 8.72 | 8.86 | 8.71 | 91500 |
| 1736371740 | 8.78 | 0.02 | 0.23 | 8.76 | 8.78 | 8.61 | 155400 |
| 1736285400 | 8.76 | 0.1 | 1.15 | 8.77 | 8.88 | 8.68 | 180400 |
| 1736198940 | 8.66 | 0.19 | 2.24 | 8.5399999 | 8.69 | 8.5 | 519300 |
| 1735939740 | 8.47 | -0.13 | -1.51 | 8.63 | 8.63 | 8.44 | 282600 |
| 1735853400 | 8.6 | -0.2 | -2.27 | 8.7899999 | 8.82 | 8.56 | 341700 |
| 1735594200 | 8.8 | 0.1 | 1.15 | 8.66 | 8.81 | 8.66 | 289100 |
| 1735334940 | 8.7 | 0.02 | 0.23 | 8.7 | 8.74 | 8.6199999 | 225200 |
| 1735248540 | 8.68 | -0.1 | -1.14 | 8.7 | 8.75 | 8.6199999 | 248400 |
| 1734989340 | 8.78 | -0.07 | -0.79 | 8.83 | 8.85 | 8.69 | 321700 |
| 1734730200 | 8.85 | 0.11 | 1.26 | 8.74 | 8.98 | 8.67 | 510400 |
| 1734643800 | 8.74 | 0.03 | 0.34 | 8.68 | 8.78 | 8.58 | 477900 |
| 1734557400 | 8.71 | -0.28 | -3.11 | 8.99 | 8.99 | 8.64 | 394600 |
| 1734470940 | 8.99 | -0.07 | -0.77 | 9.05 | 9.1199999 | 8.86 | 206200 |
| 1734384540 | 9.06 | -0.15 | -1.63 | 9.21 | 9.21 | 8.98 | 377600 |
| 1734125340 | 9.21 | -0.21 | -2.23 | 9.43 | 9.44 | 9.14 | 379400 |
| 1734039000 | 9.42 | -0.32 | -3.29 | 9.74 | 9.74 | 9.42 | 357700 |
| 1733952540 | 9.74 | 0.19 | 1.99 | 9.65 | 9.86 | 9.55 | 409400 |
| 1733866140 | 9.55 | 0.26 | 2.80 | 9.35 | 9.57 | 9.35 | 455500 |
| 1733779740 | 9.2899999 | -0.16 | -1.69 | 9.32 | 9.5 | 9.2899999 | 628200 |
| 1733520600 | 9.45 | -0.06 | -0.63 | 9.5 | 9.53 | 9.2899999 | 263700 |
| 1733434200 | 9.51 | 0.17 | 1.82 | 9.35 | 9.64 | 9.35 | 295100 |
| 1733347800 | 9.34 | -0.01 | -0.11 | 9.3 | 9.55 | 8.8 | 1313100 |
| 1733261340 | 9.35 | -0.05 | -0.53 | 9.42 | 9.42 | 9.26 | 252800 |
| 1733174940 | 9.4 | -0.06 | -0.63 | 9.65 | 9.65 | 9.35 | 226200 |
| 1732915740 | 9.46 | 0.18 | 1.94 | 9.2 | 9.46 | 9.05 | 488100 |
| 1732829400 | 9.28 | -0.3 | -3.13 | 9.58 | 9.58 | 9.13 | 708800 |
| 1732743000 | 9.58 | -0.12 | -1.24 | 9.64 | 9.81 | 9.51 | 458600 |
| 1732656600 | 9.7 | 0.07 | 0.73 | 9.63 | 9.9 | 9.6199999 | 365500 |
| 1732570140 | 9.63 | 0.05 | 0.52 | 9.58 | 9.73 | 9.5399999 | 255600 |
| 1732310940 | 9.58 | 0.03 | 0.31 | 9.56 | 9.67 | 9.5 | 702200 |
| 1732224600 | 9.55 | -0.15 | -1.55 | 9.76 | 9.76 | 9.55 | 268200 |
| 1732051800 | 9.7 | 0 | 0.00 | 9.71 | 9.75 | 9.64 | 190200 |
| 1731965340 | 9.7 | -0.05 | -0.51 | 9.69 | 9.84 | 9.63 | 214200 |
| 1731619800 | 9.75 | -0.1 | -1.02 | 9.77 | 9.91 | 9.67 | 155700 |
| 1731533400 | 9.85 | -0.03 | -0.30 | 9.85 | 9.98 | 9.8 | 260000 |
| 1731446940 | 9.88 | -0.09 | -0.90 | 10.04 | 10.05 | 9.86 | 521300 |
| 1731360540 | 9.97 | 0.05 | 0.50 | 9.95 | 10 | 9.83 | 218400 |
| 1731101400 | 9.92 | -0.1 | -1.00 | 10.04 | 10.04 | 9.78 | 335500 |
| 1731014940 | 10.02 | -0.17 | -1.67 | 10.1 | 10.33 | 9.99 | 327900 |
| 1730928600 | 10.19 | 0.03 | 0.30 | 10.14 | 10.28 | 9.98 | 481000 |
| 1730842200 | 10.16 | -0.01 | -0.10 | 10.17 | 10.2 | 10.07 | 233400 |
| 1730755800 | 10.17 | 0.28 | 2.83 | 9.86 | 10.2 | 9.86 | 287600 |
| 1730496600 | 9.89 | -0.24 | -2.37 | 10.11 | 10.13 | 9.84 | 777800 |
| 1730410200 | 10.13 | -0.11 | -1.07 | 10.14 | 10.25 | 10.1 | 257400 |
| 1730323800 | 10.24 | 0.12 | 1.19 | 10.07 | 10.39 | 10.04 | 391300 |
