Hot Features
프리미엄
Randon Sa Implementos Participacoes (RAPT3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -5.32915360502 | 9.57 | 9.57 | 9.05 | 24500 | 9.24571429 | CS |
| 4 | -0.2 | -2.15982721382 | 9.26 | 9.57 | 8.87 | 30222 | 9.30080515 | CS |
| 12 | 0.23 | 2.60475651189 | 8.83 | 10.24 | 8.58 | 45445 | 9.04060058 | CS |
| 26 | 0.38 | 4.37788018433 | 8.68 | 10.48 | 7.72 | 47051 | 9.01184048 | CS |
| 52 | -0.83 | -8.39231547017 | 9.89 | 12.1 | 7.72 | 37156 | 9.53764338 | CS |
| 156 | -3.87 | -29.9303944316 | 12.93 | 13.44 | 6.62 | 23073 | 9.38687153 | CS |
| 260 | 0.08 | 0.890868596882 | 8.98 | 14 | 3.76 | 21751 | 9.8743972 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 9.16 | -0.05 | -0.54 | 9.27 | 9.27 | 9.16 | 24500 |
| 1731965340 | 9.21 | -0.14 | -1.50 | 9.41 | 9.49 | 9.21 | 21500 |
| 1731619800 | 9.35 | -0.15 | -1.58 | 9.57 | 9.57 | 9.3 | 27500 |
| 1731533400 | 9.5 | 0.07 | 0.74 | 9.42 | 9.5 | 9.31 | 29100 |
| 1731446940 | 9.43 | 0.01 | 0.11 | 9.41 | 9.49 | 9.33 | 23000 |
| 1731360540 | 9.42 | 0.1 | 1.07 | 9.35 | 9.42 | 9.15 | 24000 |
| 1731101400 | 9.32 | -0.08 | -0.85 | 9.32 | 9.32 | 9.11 | 37700 |
| 1731014940 | 9.4 | 0.02 | 0.21 | 9.28 | 9.41 | 9.27 | 19700 |
| 1730928600 | 9.38 | 0.19 | 2.07 | 9.1199999 | 9.38 | 9.07 | 43300 |
| 1730842200 | 9.19 | -0.08 | -0.86 | 9.16 | 9.25 | 9.06 | 21400 |
| 1730755800 | 9.27 | 0.12 | 1.31 | 9.15 | 9.27 | 8.8699999 | 103600 |
| 1730496600 | 9.15 | -0.25 | -2.66 | 9.32 | 9.32 | 9 | 60900 |
| 1730410200 | 9.4 | 0.04 | 0.43 | 9.36 | 9.4 | 9.24 | 20000 |
| 1730323800 | 9.36 | 0.13 | 1.41 | 9.24 | 9.41 | 9.22 | 14000 |
| 1730237340 | 9.23 | -0.17 | -1.81 | 9.36 | 9.3699999 | 9.23 | 21300 |
| 1730151000 | 9.4 | 0.09 | 0.97 | 9.33 | 9.47 | 9.27 | 11600 |
| 1729891800 | 9.31 | 0.11 | 1.20 | 9.3 | 9.39 | 9.22 | 24800 |
| 1729805400 | 9.2 | -0.1 | -1.08 | 9.26 | 9.3 | 9.14 | 16100 |
| 1729719000 | 9.3 | 0.01 | 0.11 | 9.2899999 | 9.3 | 9.2 | 8400 |
| 1729632600 | 9.2899999 | 0.07 | 0.76 | 9.21 | 9.2899999 | 9.1199999 | 14600 |
| 1729546140 | 9.22 | -0.37 | -3.86 | 9.5 | 9.5 | 9.15 | 34400 |
| 1729287000 | 9.59 | 0.29 | 3.12 | 9.22 | 9.59 | 9.1 | 38300 |
| 1729200540 | 9.3 | -0.2 | -2.11 | 9.51 | 9.74 | 9.17 | 74900 |
| 1729114140 | 9.5 | 0.4 | 4.40 | 9.02 | 10.24 | 9.02 | 320800 |
| 1729027740 | 9.1 | 0.16 | 1.79 | 8.9 | 9.53 | 8.88 | 100600 |
| 1728941340 | 8.94 | 0.2 | 2.29 | 8.73 | 8.94 | 8.73 | 18000 |
| 1728682200 | 8.74 | -0.07 | -0.79 | 8.7899999 | 8.83 | 8.72 | 11100 |
| 1728595740 | 8.81 | 0.06 | 0.69 | 8.71 | 8.81 | 8.7 | 22000 |
| 1728509400 | 8.75 | -0.13 | -1.46 | 8.7899999 | 8.81 | 8.7 | 21400 |
| 1728422940 | 8.88 | 0.02 | 0.23 | 8.8 | 8.88 | 8.72 | 13900 |
| 1728336600 | 8.86 | 0.1 | 1.14 | 8.76 | 8.8699999 | 8.73 | 39900 |
| 1728077400 | 8.76 | -0.07 | -0.79 | 8.8 | 8.8 | 8.75 | 13300 |
| 1727991000 | 8.83 | -0.03 | -0.34 | 8.84 | 8.8699999 | 8.7 | 17200 |
| 1727904540 | 8.86 | -0.01 | -0.11 | 8.83 | 8.92 | 8.82 | 14400 |
| 1727818200 | 8.8699999 | 0.03 | 0.34 | 8.84 | 8.8699999 | 8.8 | 17500 |
| 1727731800 | 8.84 | -0.01 | -0.11 | 8.82 | 8.86 | 8.78 | 14000 |
| 1727472600 | 8.85 | 0.07 | 0.80 | 8.8 | 8.9 | 8.8 | 16700 |
| 1727386140 | 8.78 | -0.07 | -0.79 | 8.8699999 | 8.98 | 8.75 | 26100 |
| 1727299740 | 8.85 | -0.07 | -0.78 | 8.85 | 8.95 | 8.74 | 34700 |
| 1727213400 | 8.92 | 0.05 | 0.56 | 8.8699999 | 8.97 | 8.82 | 26900 |
| 1727127000 | 8.8699999 | 0.23 | 2.66 | 8.58 | 8.8699999 | 8.58 | 27600 |
| 1726867800 | 8.64 | -0.26 | -2.92 | 8.85 | 8.89 | 8.64 | 37500 |
| 1726781400 | 8.9 | 0.11 | 1.25 | 8.77 | 8.97 | 8.77 | 64700 |
| 1726695000 | 8.7899999 | -0.05 | -0.57 | 8.84 | 8.88 | 8.7 | 124200 |
| 1726608600 | 8.84 | -0.01 | -0.11 | 8.83 | 8.86 | 8.75 | 27600 |
| 1726522200 | 8.85 | 0.01 | 0.11 | 8.84 | 8.94 | 8.8 | 40600 |
| 1726263000 | 8.84 | 0.19 | 2.20 | 8.74 | 8.92 | 8.7 | 258700 |
| 1726176540 | 8.65 | -0.18 | -2.04 | 8.82 | 8.82 | 8.65 | 174200 |
| 1726090140 | 8.83 | 0.12 | 1.38 | 8.71 | 8.83 | 8.67 | 215400 |
| 1726003740 | 8.71 | -0.09 | -1.02 | 8.7 | 8.77 | 8.58 | 43100 |
| 1725917400 | 8.8 | 0.08 | 0.92 | 8.7 | 8.8 | 8.68 | 12800 |
| 1725658200 | 8.72 | -0.2 | -2.24 | 8.92 | 8.92 | 8.69 | 27300 |
| 1725571800 | 8.92 | -0.04 | -0.45 | 8.94 | 8.94 | 8.9 | 10500 |
| 1725485400 | 8.96 | 0.1 | 1.13 | 8.8699999 | 9.07 | 8.8699999 | 40700 |
| 1725399000 | 8.86 | -0.04 | -0.45 | 8.91 | 9.08 | 8.86 | 14000 |
| 1725312600 | 8.9 | -0.03 | -0.34 | 8.93 | 8.97 | 8.84 | 16800 |
| 1725053400 | 8.93 | 0.14 | 1.59 | 8.72 | 8.94 | 8.67 | 17400 |
| 1724967000 | 8.7899999 | 0.01 | 0.11 | 8.83 | 9 | 8.7 | 39600 |
| 1724880600 | 8.78 | -0.01 | -0.11 | 8.74 | 8.8699999 | 8.7 | 47200 |
| 1724794140 | 8.7899999 | -0.18 | -2.01 | 8.97 | 8.99 | 8.7899999 | 53700 |
| 1724707740 | 8.97 | -0.09 | -0.99 | 9.0399999 | 9.1199999 | 8.97 | 36400 |
| 1724448600 | 9.06 | 0.42 | 4.86 | 8.68 | 9.08 | 8.68 | 18500 |
| 1724362140 | 8.64 | -0.36 | -4.00 | 8.98 | 8.99 | 8.61 | 52200 |
| 1724275740 | 9 | -0.1 | -1.10 | 9.11 | 9.13 | 8.7899999 | 104100 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
