Hot Features
프리미엄
Irani Papel E Embalagem S.A. (RANI3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 7.3 | -0.01 | -0.14 | 7.39 | 7.43 | 7.18 | 18328 |
| 1732656600 | 7.31 | 0.06 | 0.83 | 7.33 | 7.43 | 7.28 | 13839 |
| 1732570140 | 7.25 | 0.15 | 2.11 | 7.18 | 7.32 | 7.12 | 19625 |
| 1732310940 | 7.1 | 0.12 | 1.72 | 7.03 | 7.18 | 6.97 | 17714 |
| 1732224600 | 6.98 | 0.08 | 1.16 | 6.99 | 6.99 | 6.9 | 23339 |
| 1732051800 | 6.9 | 0.02 | 0.29 | 6.94 | 6.98 | 6.87 | 15651 |
| 1731965340 | 6.88 | -0.01 | -0.15 | 6.91 | 7.03 | 6.87 | 21781 |
| 1731619800 | 6.89 | -0.15 | -2.13 | 7.06 | 7.1 | 6.89 | 25674 |
| 1731533400 | 7.04 | 0.16 | 2.33 | 6.93 | 7.04 | 6.86 | 21164 |
| 1731446940 | 6.88 | -0.2 | -2.82 | 7.16 | 7.16 | 6.86 | 45756 |
| 1731360540 | 7.08 | -0.09 | -1.26 | 7.18 | 7.2 | 7.08 | 23132 |
| 1731101400 | 7.17 | -0.13 | -1.78 | 7.33 | 7.35 | 7.06 | 28509 |
| 1731014940 | 7.3 | -0.17 | -2.28 | 7.54 | 7.56 | 7.25 | 25362 |
| 1730928600 | 7.47 | -0.08 | -1.06 | 7.54 | 7.56 | 7.41 | 15904 |
| 1730842200 | 7.55 | -0.13 | -1.69 | 7.6 | 7.73 | 7.53 | 16319 |
| 1730755800 | 7.68 | 0.38 | 5.21 | 7.3 | 7.68 | 7.28 | 17621 |
| 1730496600 | 7.3 | -0.28 | -3.69 | 7.65 | 7.65 | 7.23 | 44804 |
| 1730410200 | 7.58 | -0.25 | -3.19 | 7.85 | 7.96 | 7.57 | 25383 |
| 1730323800 | 7.83 | 0.26 | 3.43 | 7.6 | 7.95 | 7.58 | 17635 |
| 1730237340 | 7.57 | -0.15 | -1.94 | 7.73 | 7.74 | 7.57 | 12811 |
| 1730151000 | 7.72 | 0.16 | 2.12 | 7.5 | 7.75 | 7.5 | 15975 |
| 1729891800 | 7.56 | 0.16 | 2.16 | 7.37 | 7.6 | 7.37 | 12563 |
| 1729805400 | 7.4 | 0.03 | 0.41 | 7.3 | 7.4 | 7.3 | 13246 |
| 1729719000 | 7.37 | -0.03 | -0.41 | 7.38 | 7.42 | 7.25 | 17317 |
| 1729632600 | 7.4 | -0.02 | -0.27 | 7.42 | 7.45 | 7.33 | 16166 |
| 1729546140 | 7.42 | 0.08 | 1.09 | 7.37 | 7.43 | 7.33 | 16175 |
| 1729287000 | 7.34 | -0.03 | -0.41 | 7.35 | 7.43 | 7.29 | 15620 |
| 1729200540 | 7.37 | -0.01 | -0.14 | 7.45 | 7.47 | 7.24 | 32793 |
| 1729114140 | 7.38 | -0.16 | -2.12 | 7.54 | 7.6 | 7.35 | 15552 |
| 1729027740 | 7.54 | 0 | 0.00 | 7.6 | 7.65 | 7.5 | 15234 |
| 1728941340 | 7.54 | 0.04 | 0.53 | 7.51 | 7.56 | 7.39 | 21525 |
| 1728682200 | 7.5 | -0.07 | -0.92 | 7.6 | 7.62 | 7.47 | 20823 |
| 1728595740 | 7.57 | 0.02 | 0.26 | 7.55 | 7.6 | 7.5 | 18367 |
| 1728509400 | 7.55 | -0.1 | -1.31 | 7.72 | 7.72 | 7.52 | 20245 |
| 1728422940 | 7.65 | -0.07 | -0.91 | 7.71 | 7.78 | 7.65 | 13824 |
| 1728336600 | 7.72 | 0.09 | 1.18 | 7.7 | 7.73 | 7.56 | 19781 |
| 1728077400 | 7.63 | -0.08 | -1.04 | 7.79 | 7.79 | 7.54 | 24382 |
| 1727991000 | 7.71 | -0.07 | -0.90 | 7.79 | 7.79 | 7.48 | 28990 |
| 1727904540 | 7.78 | 0.23 | 3.05 | 7.59 | 8 | 7.59 | 22917 |
| 1727818200 | 7.55 | 0.12 | 1.62 | 7.51 | 7.55 | 7.41 | 25219 |
| 1727731800 | 7.43 | -0.15 | -1.98 | 7.58 | 7.6 | 7.42 | 23204 |
| 1727472600 | 7.58 | 0.13 | 1.74 | 7.51 | 7.62 | 7.4 | 21886 |
| 1727386140 | 7.45 | 0.1 | 1.36 | 7.43 | 7.59 | 7.35 | 22387 |
| 1727299740 | 7.35 | -0.3 | -3.92 | 7.6 | 7.65 | 7.31 | 36146 |
| 1727213400 | 7.65 | 0.13 | 1.73 | 7.5 | 7.65 | 7.45 | 18157 |
| 1727127000 | 7.52 | -0.01 | -0.13 | 7.64 | 7.65 | 7.42 | 34765 |
| 1726867800 | 7.53 | -0.15 | -1.95 | 7.73 | 7.73 | 7.5 | 37693 |
| 1726781400 | 7.68 | -0.07 | -0.90 | 7.75 | 7.82 | 7.68 | 19631 |
| 1726695000 | 7.75 | -0.05 | -0.64 | 7.76 | 7.89 | 7.72 | 19791 |
| 1726608600 | 7.8 | 0.01 | 0.13 | 7.82 | 7.84 | 7.7 | 18732 |
| 1726522200 | 7.79 | 0.1 | 1.30 | 7.74 | 7.79 | 7.69 | 22344 |
| 1726263000 | 7.69 | 0.07 | 0.92 | 7.6 | 7.74 | 7.59 | 22454 |
| 1726176540 | 7.62 | -0.07 | -0.91 | 7.72 | 7.74 | 7.57 | 25535 |
| 1726090140 | 7.69 | 0.02 | 0.26 | 7.73 | 7.78 | 7.6 | 24150 |
| 1726003740 | 7.67 | 0.03 | 0.39 | 7.65 | 7.69 | 7.55 | 25392 |
| 1725917400 | 7.64 | -0.03 | -0.39 | 7.76 | 7.79 | 7.57 | 56864 |
| 1725658200 | 7.67 | -0.13 | -1.67 | 7.88 | 7.93 | 7.65 | 68670 |
| 1725571800 | 7.8 | -0.11 | -1.39 | 7.99 | 8 | 7.78 | 55554 |
| 1725485400 | 7.91 | -0.05 | -0.63 | 8.01 | 8.01 | 7.87 | 28334 |
| 1725399000 | 7.96 | 0.14 | 1.79 | 7.9 | 8.02 | 7.83 | 30514 |
| 1725312600 | 7.82 | -0.21 | -2.62 | 8.11 | 8.1199999 | 7.79 | 77479 |
| 1725053400 | 8.03 | 0.03 | 0.37 | 8.08 | 8.09 | 7.91 | 44487 |
| 1724967000 | 8 | -0.07 | -0.87 | 8.09 | 8.1199999 | 7.95 | 56162 |
| 1724880600 | 8.07 | 0.01 | 0.12 | 8.1 | 8.1199999 | 8.03 | 19076 |
