Hot Features
프리미엄
Randon Sa Implementos Participacoes (RAPT3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.22549019608 | 8.16 | 8.48 | 8.06 | 13925 | 8.32240575 | CS |
| 4 | 0.18 | 2.22772277228 | 8.08 | 8.95 | 7.99 | 16678 | 8.42740839 | CS |
| 12 | -0.37 | -4.28736964079 | 8.63 | 8.95 | 7.35 | 24785 | 8.09891064 | CS |
| 26 | -0.45 | -5.16647531573 | 8.71 | 10.24 | 7.35 | 34970 | 8.73689464 | CS |
| 52 | -2.78 | -25.1811594203 | 11.04 | 11.44 | 7.35 | 39589 | 9.09030008 | CS |
| 156 | -1.31 | -13.6886102403 | 9.57 | 12.1 | 6.62 | 24332 | 9.14593536 | CS |
| 260 | 0.02 | 0.242718446602 | 8.24 | 14 | 3.76 | 22655 | 9.75737023 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728600 | 8.26 | -0.07 | -0.84 | 8.48 | 8.48 | 8.22 | 15300 |
| 1741642140 | 8.33 | -0.01 | -0.12 | 8.48 | 8.48 | 8.32 | 10200 |
| 1741382940 | 8.34 | 0.06 | 0.72 | 8.28 | 8.48 | 8.21 | 24100 |
| 1741296540 | 8.28 | -0.07 | -0.84 | 8.38 | 8.41 | 8.25 | 15600 |
| 1741210140 | 8.35 | 0.05 | 0.60 | 8.16 | 8.35 | 8.06 | 5800 |
| 1740778200 | 8.3 | 0.01 | 0.12 | 8.18 | 8.3 | 8.15 | 3900 |
| 1740691740 | 8.2899999 | 0.12 | 1.47 | 8.17 | 8.2899999 | 8.1 | 12300 |
| 1740605400 | 8.17 | -0.13 | -1.57 | 8.3 | 8.34 | 8.17 | 16900 |
| 1740519000 | 8.3 | 0.12 | 1.47 | 8.28 | 8.3 | 8.2 | 5700 |
| 1740432540 | 8.18 | -0.09 | -1.09 | 8.28 | 8.52 | 8.18 | 15700 |
| 1740173400 | 8.27 | -0.09 | -1.08 | 8.41 | 8.43 | 8.27 | 11200 |
| 1740087000 | 8.36 | -0.09 | -1.07 | 8.55 | 8.56 | 8.33 | 26000 |
| 1740000540 | 8.45 | -0.5 | -5.59 | 8.91 | 8.91 | 8.45 | 37900 |
| 1739914140 | 8.95 | 0.31 | 3.59 | 8.65 | 8.95 | 8.48 | 24800 |
| 1739827800 | 8.64 | 0.1 | 1.17 | 8.5399999 | 8.64 | 8.43 | 24100 |
| 1739568600 | 8.5399999 | 0.24 | 2.89 | 8.2899999 | 8.5399999 | 8.22 | 37900 |
| 1739482140 | 8.3 | 0.05 | 0.61 | 8.19 | 8.3 | 8.14 | 7200 |
| 1739395740 | 8.25 | -0.1 | -1.20 | 8.31 | 8.31 | 8.14 | 1600 |
| 1739309400 | 8.35 | 0.34 | 4.24 | 8.08 | 8.35 | 7.99 | 19300 |
| 1739222940 | 8.01 | 0.21 | 2.69 | 7.87 | 8.02 | 7.85 | 8900 |
| 1738963800 | 7.8 | -0.04 | -0.51 | 7.98 | 8.05 | 7.65 | 22200 |
| 1738877340 | 7.84 | -0.28 | -3.45 | 8.11 | 8.11 | 7.84 | 56600 |
| 1738790940 | 8.1199999 | 0.02 | 0.25 | 8.1199999 | 8.1199999 | 7.93 | 5500 |
| 1738704600 | 8.1 | -0.09 | -1.10 | 8.15 | 8.15 | 7.98 | 7300 |
| 1738618200 | 8.19 | 0.19 | 2.37 | 7.95 | 8.19 | 7.95 | 3700 |
| 1738358940 | 8 | -0.02 | -0.25 | 7.99 | 8.13 | 7.91 | 28100 |
| 1738272540 | 8.02 | 0.25 | 3.22 | 7.86 | 8.23 | 7.84 | 88400 |
| 1738186200 | 7.77 | -0.09 | -1.15 | 7.89 | 7.89 | 7.77 | 10900 |
| 1738099740 | 7.86 | -0.05 | -0.63 | 7.89 | 7.95 | 7.85 | 8500 |
| 1738013340 | 7.91 | 0.02 | 0.25 | 7.93 | 7.98 | 7.88 | 17600 |
| 1737754200 | 7.89 | 0.05 | 0.64 | 7.84 | 7.98 | 7.84 | 19300 |
| 1737667740 | 7.84 | -0.25 | -3.09 | 8.02 | 8.02 | 7.65 | 40700 |
| 1737581400 | 8.09 | 0.16 | 2.02 | 7.96 | 8.28 | 7.94 | 33300 |
| 1737495000 | 7.93 | 0.22 | 2.85 | 7.63 | 7.93 | 7.59 | 39900 |
| 1737408600 | 7.71 | 0.25 | 3.35 | 7.58 | 7.71 | 7.36 | 30900 |
| 1737149400 | 7.46 | -0.14 | -1.84 | 7.6 | 7.71 | 7.35 | 57700 |
| 1737062940 | 7.6 | -0.4 | -5.00 | 7.87 | 7.88 | 7.58 | 59000 |
| 1736976540 | 8 | 0.36 | 4.71 | 7.65 | 8 | 7.59 | 30000 |
| 1736890140 | 7.64 | -0.11 | -1.42 | 7.86 | 7.86 | 7.55 | 47800 |
| 1736803740 | 7.75 | -0.22 | -2.76 | 7.96 | 8 | 7.75 | 44600 |
| 1736544540 | 7.97 | -0.24 | -2.92 | 8.27 | 8.27 | 7.96 | 30100 |
| 1736458140 | 8.21 | -0.14 | -1.68 | 8.31 | 8.36 | 8.15 | 35600 |
| 1736371740 | 8.35 | 0.03 | 0.36 | 8.33 | 8.38 | 8.23 | 20600 |
| 1736285400 | 8.32 | -0.16 | -1.89 | 8.43 | 8.53 | 8.18 | 60000 |
| 1736198940 | 8.48 | 0.28 | 3.41 | 8.15 | 8.48 | 8.1199999 | 55900 |
| 1735939740 | 8.2 | -0.25 | -2.96 | 8.53 | 8.53 | 8.16 | 14400 |
| 1735853400 | 8.45 | 0.23 | 2.80 | 8.21 | 8.45 | 8.06 | 31500 |
| 1735594200 | 8.22 | 0.01 | 0.12 | 8.3 | 8.32 | 8.18 | 12700 |
| 1735334940 | 8.21 | -0.08 | -0.97 | 8.3 | 8.32 | 8.17 | 5200 |
| 1735248540 | 8.2899999 | 0.12 | 1.47 | 8.15 | 8.3 | 8.15 | 7500 |
| 1734989340 | 8.17 | -0.28 | -3.31 | 8.32 | 8.52 | 8.15 | 18200 |
| 1734730200 | 8.45 | 0.04 | 0.48 | 8.2 | 8.45 | 8.2 | 23400 |
| 1734643800 | 8.41 | 0.16 | 1.94 | 8.45 | 8.45 | 8.23 | 15100 |
| 1734557400 | 8.25 | -0.26 | -3.06 | 8.5399999 | 8.63 | 8.25 | 28300 |
| 1734470940 | 8.51 | -0.15 | -1.73 | 8.63 | 8.65 | 8.51 | 18800 |
| 1734384540 | 8.66 | 0.03 | 0.35 | 8.64 | 8.66 | 8.52 | 12600 |
| 1734125340 | 8.63 | 0.02 | 0.23 | 8.6 | 8.68 | 8.58 | 15200 |
| 1734039000 | 8.61 | -0.2 | -2.27 | 8.73 | 8.73 | 8.56 | 26200 |
