Hot Features
프리미엄
QR Capital Gestao de Recursos Ltda (QETH11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.37859266601 | 10.09 | 10.99 | 9.76 | 71469 | 10.37086712 | FU |
| 4 | 0.54 | 5.80021482277 | 9.31 | 10.99 | 9.16 | 81668 | 10.0238355 | FU |
| 12 | -0.54 | -5.19730510106 | 10.39 | 10.99 | 8.94 | 77365 | 9.8842721 | FU |
| 26 | -1.48 | -13.0626654898 | 11.33 | 14.49 | 8.94 | 81399 | 11.40575017 | FU |
| 52 | 3.34 | 51.3056835637 | 6.51 | 15.31 | 6.42 | 81272 | 11.09161183 | FU |
| 156 | -8.94 | -47.5784992017 | 18.79 | 19.75 | 3.83 | 146564 | 9.58937829 | FU |
| 260 | -0.35 | -3.43137254902 | 10.2 | 19.75 | 3.83 | 178434 | 10.56884152 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730755800 | 9.85 | -0.44 | -4.28 | 10.2 | 10.2 | 9.76 | 69185 |
| 1730496600 | 10.29 | 0.06 | 0.59 | 10.2 | 10.57 | 10.2 | 54520 |
| 1730410200 | 10.23 | -0.53 | -4.93 | 10.75 | 10.75 | 10.21 | 51703 |
| 1730323800 | 10.76 | 0.21 | 1.99 | 10.6 | 10.99 | 10.6 | 42056 |
| 1730237340 | 10.55 | 0.43 | 4.25 | 10.39 | 10.77 | 10.27 | 111103 |
| 1730151000 | 10.12 | 0.02 | 0.20 | 10.09 | 10.19 | 10 | 97962 |
| 1729891800 | 10.1 | 0 | 0.00 | 10.15 | 10.2 | 9.85 | 41985 |
| 1729805400 | 10.1 | 0 | 0.00 | 10.1 | 10.18 | 10.05 | 29230 |
| 1729719000 | 10.1 | -0.41 | -3.90 | 10.41 | 10.41 | 9.82 | 90837 |
| 1729632600 | 10.51 | -0.05 | -0.47 | 10.5 | 10.54 | 10.32 | 37919 |
| 1729546140 | 10.56 | 0.04 | 0.38 | 10.65 | 10.78 | 10.5 | 112656 |
| 1729287000 | 10.52 | 0.1 | 0.96 | 10.3 | 10.6 | 10.3 | 55343 |
| 1729200540 | 10.42 | 0.08 | 0.77 | 10.3 | 10.54 | 10.28 | 49093 |
| 1729114140 | 10.34 | -0.08 | -0.77 | 10.43 | 10.6 | 10.34 | 63792 |
| 1729027740 | 10.42 | 0.2 | 1.96 | 10.22 | 10.49 | 9.97 | 98725 |
| 1728941340 | 10.22 | 0.53 | 5.47 | 9.94 | 10.26 | 9.86 | 152021 |
| 1728682200 | 9.69 | 0.47 | 5.10 | 9.32 | 9.69 | 9.32 | 54151 |
| 1728595740 | 9.22 | -0.03 | -0.32 | 9.3699999 | 9.46 | 9.16 | 79268 |
| 1728509400 | 9.25 | -0.21 | -2.22 | 9.46 | 9.63 | 9.25 | 27892 |
| 1728422940 | 9.46 | 0.1 | 1.07 | 9.36 | 9.67 | 9.3 | 64965 |
| 1728336600 | 9.36 | 0.06 | 0.65 | 9.31 | 9.6 | 9.21 | 318135 |
| 1728077400 | 9.3 | 0.22 | 2.42 | 9.28 | 9.36 | 9.14 | 55250 |
| 1727991000 | 9.08 | -0.21 | -2.26 | 9.2 | 9.21 | 9.0399999 | 109660 |
| 1727904540 | 9.2899999 | -0.27 | -2.82 | 9.52 | 9.52 | 9.17 | 84352 |
| 1727818200 | 9.56 | -0.43 | -4.30 | 9.88 | 9.94 | 9.32 | 88427 |
| 1727731800 | 9.99 | -0.2 | -1.96 | 10.17 | 10.17 | 9.72 | 105412 |
| 1727472600 | 10.19 | 0.06 | 0.59 | 10.06 | 10.32 | 10.06 | 48079 |
| 1727386140 | 10.13 | 0.18 | 1.81 | 10.1 | 10.2 | 9.93 | 25335 |
| 1727299740 | 9.95 | -0.21 | -2.07 | 10 | 10.13 | 9.93 | 23944 |
| 1727213400 | 10.16 | -0.17 | -1.65 | 10.23 | 10.23 | 9.92 | 57856 |
| 1727127000 | 10.33 | 0.52 | 5.30 | 10.2 | 10.4 | 10.12 | 194663 |
| 1726867800 | 9.81 | 0.33 | 3.48 | 9.7 | 9.8699999 | 9.67 | 95237 |
| 1726781400 | 9.48 | 0.46 | 5.10 | 9.38 | 9.48 | 9.3 | 82053 |
| 1726695000 | 9.02 | -0.24 | -2.59 | 9.07 | 9.1199999 | 8.99 | 85034 |
| 1726608600 | 9.26 | 0.26 | 2.89 | 9.06 | 9.35 | 9.06 | 61240 |
| 1726522200 | 9 | -0.6 | -6.25 | 9.17 | 9.24 | 8.99 | 118169 |
| 1726263000 | 9.6 | 0.19 | 2.02 | 9.5399999 | 9.6 | 9.32 | 13474 |
| 1726176540 | 9.41 | -0.08 | -0.84 | 9.48 | 9.48 | 9.35 | 22832 |
| 1726090140 | 9.49 | -0.11 | -1.15 | 9.41 | 9.55 | 9.21 | 43602 |
| 1726003740 | 9.6 | 0.21 | 2.24 | 9.49 | 9.61 | 9.31 | 28444 |
| 1725917400 | 9.39 | 0.4 | 4.45 | 9.15 | 9.4 | 9.1 | 123311 |
| 1725658200 | 8.99 | -0.45 | -4.77 | 9.43 | 9.52 | 8.94 | 161607 |
| 1725571800 | 9.44 | -0.38 | -3.87 | 9.66 | 9.72 | 9.36 | 102608 |
| 1725485400 | 9.82 | -0.03 | -0.30 | 9.74 | 9.95 | 9.6199999 | 61395 |
| 1725399000 | 9.85 | -0.23 | -2.28 | 9.98 | 9.98 | 9.75 | 45386 |
| 1725312600 | 10.08 | 0.08 | 0.80 | 10 | 10.08 | 9.88 | 42898 |
| 1725053400 | 10 | -0.14 | -1.38 | 10.21 | 10.23 | 9.8 | 127236 |
| 1724967000 | 10.14 | 0.1 | 1.00 | 10.09 | 10.33 | 9.98 | 47621 |
| 1724880600 | 10.04 | -0.06 | -0.59 | 9.97 | 10.04 | 9.75 | 75868 |
| 1724794140 | 10.1 | -0.39 | -3.72 | 10.2 | 10.27 | 9.96 | 89565 |
| 1724707740 | 10.49 | -0.21 | -1.96 | 10.6 | 10.63 | 10.4 | 39626 |
| 1724448600 | 10.7 | 0.53 | 5.21 | 10.4 | 10.7 | 10.29 | 79698 |
| 1724362140 | 10.17 | -0.12 | -1.17 | 10.31 | 10.38 | 10.17 | 42185 |
| 1724275740 | 10.29 | 0.1 | 0.98 | 10.17 | 10.34 | 9.94 | 61543 |
| 1724189340 | 10.19 | 0.06 | 0.59 | 10.2 | 10.33 | 10 | 122953 |
| 1724102940 | 10.13 | 0.01 | 0.10 | 10.02 | 10.19 | 9.96 | 86518 |
| 1723843800 | 10.12 | 0.12 | 1.20 | 9.99 | 10.25 | 9.92 | 116112 |
| 1723757340 | 10 | -0.44 | -4.21 | 10.44 | 10.46 | 9.98 | 77438 |
| 1723671000 | 10.44 | -0.11 | -1.04 | 10.72 | 10.72 | 10.32 | 51619 |
| 1723584600 | 10.55 | 0.03 | 0.29 | 10.3 | 10.68 | 10.29 | 48904 |
| 1723498200 | 10.52 | 0.22 | 2.14 | 10.39 | 10.64 | 10.25 | 61373 |
| 1723239000 | 10.3 | 0 | 0.00 | 10.28 | 10.49 | 10.04 | 82820 |
| 1723152600 | 10.3 | 0.76 | 7.97 | 10.05 | 10.5 | 9.9 | 126293 |
| 1723066200 | 9.5399999 | -0.66 | -6.47 | 10.25 | 10.26 | 9.5399999 | 157600 |
| 1722979740 | 10.2 | -0.18 | -1.73 | 10.34 | 10.47 | 10.14 | 192981 |
| 1722893400 | 10.38 | -1.87 | -15.27 | 9.65 | 10.79 | 9.23 | 407764 |
