Hot Features
프리미엄
Refinaria Petroleo Manguinhos Sa (RPMG3)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.78884462151 | 2.51 | 2.52 | 2.4 | 4200 | 2.43 | CS |
| 4 | -0.49 | -16.7235494881 | 2.93 | 3.05 | 2.4 | 11917 | 2.79982751 | CS |
| 12 | -0.44 | -15.2777777778 | 2.88 | 3.25 | 2.4 | 29969 | 2.97674721 | CS |
| 26 | 0.22 | 9.90990990991 | 2.22 | 3.57 | 2.05 | 45978 | 2.76868254 | CS |
| 52 | 0.15 | 6.55021834061 | 2.29 | 3.57 | 1.99 | 29886 | 2.63105248 | CS |
| 156 | -0.48 | -16.4383561644 | 2.92 | 3.67 | 1.5 | 25949 | 2.56122076 | CS |
| 260 | -2.62 | -51.7786561265 | 5.06 | 7.87 | 1.5 | 72120 | 3.84666946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 2.44 | 0.01 | 0.41 | 2.43 | 2.52 | 2.42 | 49500 |
| 1732051800 | 2.43 | 0.03 | 1.25 | 2.43 | 2.44 | 2.43 | 1200 |
| 1731965340 | 2.4 | -0.09 | -3.61 | 2.49 | 2.5 | 2.4 | 7600 |
| 1731619800 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.52 | 2.49 | 3800 |
| 1731533400 | 2.5099999 | -0.07 | -2.71 | 2.55 | 2.59 | 2.5099999 | 10800 |
| 1731446940 | 2.58 | -0.06 | -2.27 | 2.63 | 2.66 | 2.58 | 3200 |
| 1731360540 | 2.64 | -0.05 | -1.86 | 2.61 | 2.69 | 2.57 | 12900 |
| 1731101400 | 2.69 | 0.09 | 3.46 | 2.59 | 2.69 | 2.57 | 7100 |
| 1731014940 | 2.6 | -0.18 | -6.47 | 2.75 | 2.75 | 2.57 | 36200 |
| 1730928600 | 2.7799999 | -0.07 | -2.46 | 2.83 | 2.83 | 2.7799999 | 12400 |
| 1730842200 | 2.85 | -0.06 | -2.06 | 2.9 | 2.91 | 2.85 | 10000 |
| 1730755800 | 2.91 | -0.04 | -1.36 | 2.9 | 3 | 2.89 | 12100 |
| 1730496600 | 2.95 | -0.03 | -1.01 | 2.97 | 2.97 | 2.88 | 13000 |
| 1730410200 | 2.98 | -0.03 | -1.00 | 3.0299999 | 3.05 | 2.96 | 13800 |
| 1730323800 | 3.0099999 | 0.08 | 2.73 | 2.97 | 3.0099999 | 2.97 | 6800 |
| 1730237340 | 2.93 | -0.07 | -2.33 | 3.02 | 3.02 | 2.92 | 18100 |
| 1730151000 | 3 | 0.04 | 1.35 | 2.99 | 3 | 2.95 | 36700 |
| 1729891800 | 2.96 | 0 | 0.00 | 3 | 3 | 2.95 | 4700 |
| 1729805400 | 2.96 | 0.01 | 0.34 | 2.93 | 2.98 | 2.92 | 4100 |
| 1729719000 | 2.95 | 0.1 | 3.51 | 3 | 3 | 2.9 | 22400 |
| 1729632600 | 2.85 | -0.15 | -5.00 | 2.97 | 3.04 | 2.84 | 28700 |
| 1729546140 | 3 | 0.01 | 0.33 | 3 | 3.04 | 2.94 | 12300 |
| 1729287000 | 2.99 | -0.05 | -1.64 | 3.06 | 3.07 | 2.85 | 34200 |
| 1729200540 | 3.04 | 0.03 | 1.00 | 3.0299999 | 3.08 | 3.0099999 | 16100 |
| 1729114140 | 3.0099999 | 0 | 0.00 | 2.99 | 3.13 | 2.99 | 30900 |
| 1729027740 | 3.0099999 | -0.06 | -1.95 | 3.02 | 3.11 | 3.0099999 | 12800 |
| 1728941340 | 3.07 | 0.05 | 1.66 | 3.0299999 | 3.07 | 2.94 | 19000 |
| 1728682200 | 3.02 | 0 | 0.00 | 3.0299999 | 3.13 | 3.0099999 | 8200 |
| 1728595740 | 3.02 | -0.06 | -1.95 | 3.11 | 3.12 | 3.02 | 38700 |
| 1728509400 | 3.08 | 0.08 | 2.67 | 3.05 | 3.14 | 3.0299999 | 33700 |
| 1728422940 | 3 | -0.01 | -0.33 | 3.02 | 3.09 | 3 | 21700 |
| 1728336600 | 3.0099999 | -0.11 | -3.53 | 3.1 | 3.13 | 3.0099999 | 19300 |
| 1728077400 | 3.12 | -0.02 | -0.64 | 3.14 | 3.17 | 3.04 | 15500 |
| 1727991000 | 3.14 | 0 | 0.00 | 3.1 | 3.19 | 3.02 | 40400 |
| 1727904540 | 3.14 | 0.13 | 4.32 | 3.07 | 3.15 | 3 | 105200 |
| 1727818200 | 3.0099999 | 0.04 | 1.35 | 2.99 | 3.05 | 2.98 | 38400 |
| 1727731800 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.07 | 2.95 | 76500 |
| 1727472600 | 3.0299999 | 0.07 | 2.36 | 2.98 | 3.07 | 2.98 | 19700 |
| 1727386140 | 2.96 | 0.01 | 0.34 | 2.99 | 3 | 2.95 | 4500 |
| 1727299740 | 2.95 | 0.05 | 1.72 | 2.94 | 3.0099999 | 2.92 | 29400 |
| 1727213400 | 2.9 | -0.14 | -4.61 | 2.98 | 3.02 | 2.9 | 22400 |
| 1727127000 | 3.04 | 0.12 | 4.11 | 2.93 | 3.25 | 2.93 | 111100 |
| 1726867800 | 2.92 | -0.09 | -2.99 | 3.0099999 | 3.08 | 2.92 | 29300 |
| 1726781400 | 3.0099999 | 0.01 | 0.33 | 2.98 | 3.05 | 2.94 | 30600 |
| 1726695000 | 3 | 0.03 | 1.01 | 2.97 | 3.05 | 2.97 | 6800 |
| 1726608600 | 2.97 | -0.02 | -0.67 | 3 | 3.04 | 2.94 | 21100 |
| 1726522200 | 2.99 | 0.01 | 0.34 | 3.0099999 | 3.0099999 | 2.9 | 60600 |
| 1726263000 | 2.98 | 0.12 | 4.20 | 2.98 | 3.02 | 2.9 | 80600 |
| 1726176540 | 2.86 | -0.07 | -2.39 | 2.95 | 2.99 | 2.86 | 75800 |
| 1726090140 | 2.93 | -0.09 | -2.98 | 3 | 3.0299999 | 2.8 | 160100 |
| 1726003740 | 3.02 | 0.01 | 0.33 | 3.11 | 3.14 | 2.97 | 14800 |
| 1725917400 | 3.0099999 | -0.14 | -4.44 | 3.15 | 3.16 | 3 | 27100 |
| 1725658200 | 3.15 | 0.11 | 3.62 | 2.92 | 3.2 | 2.9 | 49100 |
| 1725571800 | 3.04 | 0.05 | 1.67 | 2.94 | 3.04 | 2.85 | 39200 |
| 1725485400 | 2.99 | 0.05 | 1.70 | 2.95 | 3 | 2.85 | 14200 |
| 1725399000 | 2.94 | -0.11 | -3.61 | 2.92 | 3.09 | 2.92 | 27500 |
| 1725312600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 2.91 | 33700 |
| 1725053400 | 3.05 | 0.16 | 5.54 | 2.9 | 3.05 | 2.84 | 50100 |
| 1724967000 | 2.89 | -0.02 | -0.69 | 2.88 | 2.91 | 2.83 | 42000 |
| 1724880600 | 2.91 | 0.06 | 2.11 | 2.85 | 3.05 | 2.85 | 35000 |
| 1724794140 | 2.85 | 0.03 | 1.06 | 2.82 | 2.86 | 2.77 | 12200 |
| 1724707740 | 2.82 | 0.09 | 3.30 | 2.77 | 2.86 | 2.75 | 24700 |
| 1724448600 | 2.73 | -0.06 | -2.15 | 2.81 | 3 | 2.73 | 71900 |
| 1724362140 | 2.79 | -0.03 | -1.06 | 2.7799999 | 2.83 | 2.77 | 4300 |
