Hot Features
프리미엄
Wilson Sons Holdings Brasil S.A. (PORT3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.179104477612 | 16.75 | 16.98 | 16.68 | 346740 | 16.82426141 | CS |
| 4 | 0.14 | 0.841346153846 | 16.64 | 17.01 | 16.46 | 516110 | 16.81804712 | CS |
| 12 | 1.01 | 6.40456563094 | 15.77 | 17.1 | 15.47 | 1734336 | 16.41106778 | CS |
| 26 | -0.18 | -1.06132075472 | 16.96 | 17.85 | 15.47 | 1812773 | 16.4676615 | CS |
| 52 | -0.03 | -0.178465199286 | 16.81 | 18.44 | 14.35 | 1190324 | 16.47955491 | CS |
| 156 | -42.28 | -71.5882153742 | 59.06 | 64.85 | 7.2 | 642261 | 14.80387832 | CS |
| 260 | -53.25 | -76.0388404969 | 70.03 | 73.51 | 7.2 | 584201 | 15.13168747 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 16.719999 | -0.06 | -0.36 | 16.7 | 16.81 | 16.7 | 281700 |
| 1739914140 | 16.78 | -0.1 | -0.59 | 16.84 | 16.9 | 16.68 | 311800 |
| 1739827800 | 16.88 | 0 | 0.00 | 16.92 | 16.93 | 16.8 | 415100 |
| 1739568600 | 16.88 | 0.06 | 0.36 | 16.98 | 16.98 | 16.82 | 385400 |
| 1739482140 | 16.82 | 0.07 | 0.42 | 16.75 | 16.85 | 16.75 | 339700 |
| 1739395740 | 16.75 | -0.05 | -0.30 | 16.8 | 16.86 | 16.75 | 459900 |
| 1739309400 | 16.8 | 0 | 0.00 | 16.87 | 16.87 | 16.75 | 326300 |
| 1739222940 | 16.8 | 0.1 | 0.60 | 16.73 | 16.85 | 16.719999 | 525600 |
| 1738963800 | 16.7 | -0.05 | -0.30 | 16.86 | 16.86 | 16.7 | 538000 |
| 1738877340 | 16.75 | 0.06 | 0.36 | 16.73 | 16.8 | 16.69 | 224600 |
| 1738790940 | 16.69 | -0.17 | -1.01 | 16.86 | 16.92 | 16.46 | 573500 |
| 1738704600 | 16.86 | -0.04 | -0.24 | 16.89 | 16.94 | 16.8 | 378000 |
| 1738618200 | 16.9 | -0.07 | -0.41 | 16.91 | 16.93 | 16.82 | 938400 |
| 1738358940 | 16.97 | -0.02 | -0.12 | 16.89 | 17.01 | 16.85 | 562900 |
| 1738272540 | 16.99 | 0.18 | 1.07 | 16.87 | 17.01 | 16.79 | 478800 |
| 1738186200 | 16.81 | -0.02 | -0.12 | 16.78 | 16.84 | 16.75 | 682300 |
| 1738099740 | 16.83 | -0.05 | -0.30 | 16.86 | 16.87 | 16.73 | 591300 |
| 1738013340 | 16.88 | 0.12 | 0.72 | 16.75 | 16.88 | 16.66 | 943300 |
| 1737754200 | 16.76 | 0.09 | 0.54 | 16.68 | 16.76 | 16.559999 | 773900 |
| 1737667740 | 16.67 | 0.04 | 0.24 | 16.64 | 16.73 | 16.61 | 591700 |
| 1737581400 | 16.629999 | 0 | 0.00 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1737495000 | 16.629999 | 0.03 | 0.18 | 16.52 | 16.719999 | 16.52 | 311800 |
| 1737408600 | 16.6 | 0.11 | 0.67 | 16.48 | 16.68 | 16.43 | 213000 |
| 1737149400 | 16.489999 | 0.23 | 1.41 | 16.32 | 16.51 | 16.26 | 268400 |
| 1737062940 | 16.26 | -0.15 | -0.91 | 16.39 | 16.41 | 16.25 | 416500 |
| 1736976540 | 16.41 | 0.18 | 1.11 | 16.29 | 16.46 | 16.19 | 411400 |
| 1736890140 | 16.23 | 0.08 | 0.50 | 16.239999 | 16.309999 | 16.05 | 477500 |
| 1736803740 | 16.149999 | -0.17 | -1.04 | 16.329999 | 16.329999 | 16.07 | 989500 |
| 1736544540 | 16.32 | -0.18 | -1.09 | 16.45 | 16.5 | 16.26 | 586200 |
| 1736458140 | 16.5 | -0.04 | -0.24 | 16.5 | 16.59 | 16.469999 | 481100 |
| 1736371740 | 16.54 | -0.15 | -0.90 | 16.67 | 16.67 | 16.53 | 677800 |
| 1736285400 | 16.69 | 0 | 0.00 | 16.88 | 16.88 | 16.64 | 622200 |
| 1736198940 | 16.69 | 0.21 | 1.27 | 16.399999 | 16.73 | 16.399999 | 861900 |
| 1735939740 | 16.48 | 0.02 | 0.12 | 16.399999 | 16.53 | 16.35 | 1845800 |
| 1735853400 | 16.46 | 0.15 | 0.92 | 16.28 | 16.629999 | 16.17 | 1070100 |
| 1735594200 | 16.309999 | -0.02 | -0.12 | 16.3 | 16.45 | 16.27 | 426800 |
| 1735334940 | 16.329999 | 0.08 | 0.49 | 16.5 | 16.51 | 16.239999 | 745600 |
| 1735248540 | 16.25 | 0.09 | 0.56 | 16.14 | 16.28 | 16.12 | 352000 |
| 1734989340 | 16.16 | -0.14 | -0.86 | 16.27 | 16.3 | 16.149999 | 355700 |
| 1734730200 | 16.3 | -0.09 | -0.55 | 16.39 | 16.45 | 16.26 | 660300 |
| 1734643800 | 16.39 | 0.07 | 0.43 | 16.25 | 16.44 | 16.25 | 1090900 |
| 1734557400 | 16.32 | -0.08 | -0.49 | 16.35 | 16.41 | 16.26 | 464000 |
| 1734470940 | 16.399999 | 0.12 | 0.74 | 16.27 | 16.489999 | 16.27 | 361700 |
| 1734384540 | 16.28 | -0.1 | -0.61 | 16.37 | 16.399999 | 16.28 | 516500 |
| 1734125340 | 16.379999 | -0.09 | -0.55 | 16.43 | 16.51 | 16.329999 | 640200 |
| 1734039000 | 16.469999 | -0.03 | -0.18 | 16.46 | 16.5 | 16.42 | 414400 |
| 1733952540 | 16.5 | 0 | 0.00 | 16.64 | 16.64 | 16.43 | 1306900 |
| 1733866140 | 16.5 | 0.09 | 0.55 | 16.489999 | 16.5 | 16.44 | 705600 |
| 1733779740 | 16.41 | -0.05 | -0.30 | 16.469999 | 16.5 | 16.399999 | 1139000 |
| 1733520600 | 16.46 | 0 | 0.00 | 16.39 | 16.48 | 16.37 | 1270700 |
| 1733434200 | 16.46 | 0.46 | 2.88 | 16.7 | 17.1 | 16.32 | 54276200 |
| 1733347800 | 16 | 0.04 | 0.25 | 16.03 | 16.05 | 15.87 | 1372200 |
| 1733261340 | 15.96 | 0.23 | 1.46 | 15.86 | 16 | 15.8 | 4886100 |
| 1733174940 | 15.73 | -0.04 | -0.25 | 15.78 | 15.8 | 15.7 | 1308400 |
| 1732915740 | 15.77 | 0.17 | 1.09 | 15.6 | 15.78 | 15.47 | 2208700 |
| 1732829400 | 15.6 | -0.16 | -1.02 | 15.77 | 15.77 | 15.57 | 2581000 |
| 1732743000 | 15.76 | -0.11 | -0.69 | 15.95 | 15.95 | 15.61 | 2896300 |
| 1732656600 | 15.87 | 0.08 | 0.51 | 15.81 | 15.97 | 15.79 | 1245500 |
| 1732570140 | 15.79 | 0.04 | 0.25 | 15.7 | 15.82 | 15.65 | 987100 |
| 1732310940 | 15.75 | 0.01 | 0.06 | 15.85 | 15.85 | 15.6 | 2099300 |
| 1732224600 | 15.74 | -0.02 | -0.13 | 15.68 | 15.82 | 15.67 | 685000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
