Hot Features
프리미엄
QR Capital Gestao de Recursos Ltda (QETH11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 4.5871559633 | 10.9 | 11.42 | 10.45 | 127291 | 10.95734522 | FU |
| 4 | -2.76 | -19.4915254237 | 14.16 | 14.31 | 10.33 | 240453 | 11.54578339 | FU |
| 12 | -3.86 | -25.2948885976 | 15.26 | 18.71 | 10.33 | 215282 | 13.93089552 | FU |
| 26 | 1.23 | 12.0943952802 | 10.17 | 18.71 | 8.94 | 156234 | 12.89763933 | FU |
| 52 | 0.95 | 9.09090909091 | 10.45 | 18.71 | 8.94 | 124575 | 12.76699241 | FU |
| 156 | 1.53 | 15.5015197568 | 9.87 | 18.71 | 3.83 | 126291 | 8.63661868 | FU |
| 260 | 1.2 | 11.7647058824 | 10.2 | 19.75 | 3.83 | 181186 | 10.8868005 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740087000 | 11.09 | 0.09 | 0.82 | 11.06 | 11.1 | 10.87 | 75397 |
| 1740000540 | 11 | 0.32 | 3.00 | 10.85 | 11 | 10.73 | 142148 |
| 1739914140 | 10.68 | -0.42 | -3.78 | 10.95 | 10.99 | 10.45 | 147236 |
| 1739827800 | 11.1 | 0.1 | 0.91 | 11.17 | 11.42 | 10.81 | 131819 |
| 1739568600 | 11 | 0.2 | 1.85 | 10.9 | 11.21 | 10.82 | 139856 |
| 1739482140 | 10.8 | -0.05 | -0.46 | 10.81 | 10.95 | 10.63 | 163362 |
| 1739395740 | 10.85 | 0.24 | 2.26 | 10.71 | 10.94 | 10.33 | 241690 |
| 1739309400 | 10.61 | -0.22 | -2.03 | 11 | 11.03 | 10.5 | 307362 |
| 1739222940 | 10.83 | 0.13 | 1.21 | 10.79 | 11.04 | 10.78 | 161227 |
| 1738963800 | 10.7 | -0.42 | -3.78 | 11.24 | 11.42 | 10.68 | 273822 |
| 1738877340 | 11.12 | -0.38 | -3.30 | 11.5 | 12 | 10.93 | 429198 |
| 1738790940 | 11.5 | -0.03 | -0.26 | 11.74 | 11.87 | 11.01 | 517873 |
| 1738704600 | 11.53 | -0.25 | -2.12 | 12.11 | 12.26 | 11.48 | 476668 |
| 1738618200 | 11.78 | -1.84 | -13.51 | 10.86 | 12.14 | 10.77 | 854170 |
| 1738358940 | 13.62 | 0.18 | 1.34 | 13.78 | 14.07 | 13.52 | 89657 |
| 1738272540 | 13.44 | 0.42 | 3.23 | 13.26 | 13.62 | 13.26 | 145328 |
| 1738186200 | 13.02 | 0.05 | 0.39 | 12.97 | 13.12 | 12.64 | 136308 |
| 1738099740 | 12.97 | -0.09 | -0.69 | 13.15 | 13.41 | 12.94 | 82940 |
| 1738013340 | 13.06 | -0.9 | -6.45 | 13 | 13.37 | 12.92 | 194014 |
| 1737754200 | 13.96 | 0.23 | 1.68 | 14.16 | 14.31 | 13.85 | 98976 |
| 1737667740 | 13.73 | -0.55 | -3.85 | 13.47 | 13.93 | 13.42 | 137677 |
| 1737581400 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1737495000 | 14.28 | 0.12 | 0.85 | 14.16 | 14.28 | 13.97 | 148904 |
| 1737408600 | 14.16 | -0.8 | -5.35 | 14.22 | 14.41 | 13.75 | 250626 |
| 1737149400 | 14.96 | 1 | 7.16 | 14.54 | 14.98 | 14.4 | 119557 |
| 1737062940 | 13.96 | -0.54 | -3.72 | 14.47 | 14.47 | 13.83 | 67406 |
| 1736976540 | 14.5 | 0.79 | 5.76 | 13.67 | 14.66 | 13.55 | 191321 |
| 1736890140 | 13.71 | 0.31 | 2.31 | 13.76 | 13.76 | 13.48 | 119788 |
| 1736803740 | 13.4 | -0.54 | -3.87 | 13.11 | 13.4 | 12.55 | 198389 |
| 1736544540 | 13.94 | 0.6 | 4.50 | 13.95 | 14.17 | 13.65 | 198953 |
| 1736458140 | 13.34 | -1.16 | -8.00 | 14.48 | 14.48 | 13.04 | 299058 |
| 1736371740 | 14.5 | -0.37 | -2.49 | 14.8 | 15 | 14.05 | 175525 |
| 1736285400 | 14.87 | -1.14 | -7.12 | 15.93 | 15.93 | 14.78 | 210146 |
| 1736198940 | 16.01 | 0.11 | 0.69 | 16.079999 | 16.53 | 15.79 | 118499 |
| 1735939740 | 15.9 | 0.76 | 5.02 | 15.14 | 15.96 | 15.14 | 127726 |
| 1735853400 | 15.14 | 0.12 | 0.80 | 15.22 | 15.5 | 15.06 | 63148 |
| 1735594200 | 15.02 | 0.17 | 1.14 | 14.87 | 15.02 | 14.56 | 113330 |
| 1735334940 | 14.85 | 0.14 | 0.95 | 14.88 | 15.06 | 14.6 | 82436 |
| 1735248540 | 14.71 | -0.29 | -1.93 | 15.01 | 15.03 | 14.52 | 142423 |
| 1734989340 | 15 | -0.18 | -1.19 | 15.02 | 15.02 | 14.51 | 171683 |
| 1734730200 | 15.18 | 0.53 | 3.62 | 13.84 | 15.25 | 13.76 | 229015 |
| 1734643800 | 14.65 | -1.83 | -11.10 | 16.3 | 16.469999 | 14.65 | 213962 |
| 1734557400 | 16.48 | -0.55 | -3.23 | 16.99 | 17.33 | 16.3 | 197346 |
| 1734470940 | 17.03 | -0.5 | -2.85 | 17.6 | 17.73 | 17.03 | 163146 |
| 1734384540 | 17.53 | 0.63 | 3.73 | 16.9 | 17.6 | 16.76 | 309890 |
| 1734125340 | 16.9 | 0.23 | 1.38 | 17 | 17.1 | 16.79 | 107770 |
| 1734039000 | 16.67 | 0.12 | 0.73 | 16.88 | 17.2 | 16.6 | 130596 |
| 1733952540 | 16.55 | 0.65 | 4.09 | 16.2 | 16.84 | 16.2 | 222917 |
| 1733866140 | 15.9 | -1.1 | -6.47 | 16.5 | 16.5 | 15.5 | 374815 |
| 1733779740 | 17 | -0.64 | -3.63 | 16.649999 | 17.42 | 16.44 | 428212 |
| 1733520600 | 17.64 | 0.89 | 5.31 | 17.06 | 18.71 | 16.75 | 352133 |
| 1733434200 | 16.75 | -0.09 | -0.53 | 17.22 | 17.32 | 16.629999 | 373616 |
| 1733347800 | 16.84 | 1.33 | 8.58 | 15.98 | 16.89 | 15.86 | 224367 |
| 1733261340 | 15.51 | -0.16 | -1.02 | 15.66 | 15.7 | 15.2 | 193851 |
| 1733174940 | 15.67 | 0.37 | 2.42 | 15 | 15.92 | 14.94 | 311566 |
| 1732915740 | 15.3 | 0.35 | 2.34 | 15.26 | 15.67 | 15.08 | 261672 |
| 1732829400 | 14.95 | -0.05 | -0.33 | 15.12 | 15.16 | 14.68 | 181760 |
| 1732743000 | 15 | 1.54 | 11.44 | 14.25 | 15 | 14.24 | 216743 |
| 1732656600 | 13.46 | -0.83 | -5.81 | 13.69 | 13.81 | 13.44 | 165890 |
| 1732570140 | 14.29 | 0.89 | 6.64 | 14 | 14.45 | 13.46 | 418260 |
| 1732310940 | 13.4 | 0.04 | 0.30 | 13.48 | 13.48 | 13.18 | 183020 |
| 1732224600 | 13.36 | 0.93 | 7.48 | 13.3 | 13.58 | 13.13 | 354829 |
