Hot Features
프리미엄
Cia Saneamento Do Parana Sanepar (SAPR3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.79441117764 | 5.01 | 5.26 | 5.01 | 162980 | 5.11521414 | CS |
| 4 | -0.15 | -2.83018867925 | 5.3 | 5.46 | 4.97 | 219485 | 5.19330592 | CS |
| 12 | 0.17 | 3.41365461847 | 4.98 | 6.32 | 4.94 | 273015 | 5.46869435 | CS |
| 26 | -0.05 | -0.961538461538 | 5.2 | 6.32 | 4.94 | 223759 | 5.46754331 | CS |
| 52 | -0.06 | -1.15163147793 | 5.21 | 6.32 | 4.69 | 230395 | 5.26856756 | CS |
| 156 | 1.4 | 37.3333333333 | 3.75 | 6.32 | 3.06 | 309844 | 4.19246448 | CS |
| 260 | -2.08044017 | -28.7733543337 | 7.23044017 | 7.99013618 | 3.06 | 384332 | 4.33151455 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 5.15 | -0.01 | -0.19 | 5.16 | 5.26 | 5.13 | 147800 |
| 1738272540 | 5.16 | 0.05 | 0.98 | 5.12 | 5.21 | 5.07 | 275500 |
| 1738186200 | 5.11 | 0.04 | 0.79 | 5.08 | 5.11 | 5.05 | 108200 |
| 1738099740 | 5.07 | -0.04 | -0.78 | 5.05 | 5.13 | 5.05 | 135900 |
| 1738013340 | 5.11 | 0.05 | 0.99 | 5.07 | 5.15 | 5.03 | 213500 |
| 1737754200 | 5.0599999 | 0 | 0.00 | 5.01 | 5.09 | 5.01 | 81800 |
| 1737667740 | 5.0599999 | -0.05 | -0.98 | 5.0599999 | 5.15 | 5.04 | 179400 |
| 1737581400 | 5.11 | -0.14 | -2.67 | 5.25 | 5.25 | 5.08 | 139600 |
| 1737495000 | 5.25 | 0.03 | 0.57 | 5.15 | 5.29 | 5.15 | 108500 |
| 1737408600 | 5.22 | 0.12 | 2.35 | 5.1 | 5.26 | 5.0599999 | 205500 |
| 1737149400 | 5.1 | 0.07 | 1.39 | 5.05 | 5.1 | 4.97 | 193400 |
| 1737062940 | 5.03 | -0.1 | -1.95 | 5.13 | 5.13 | 4.97 | 238300 |
| 1736976540 | 5.13 | 0.03 | 0.59 | 5.1 | 5.15 | 5.04 | 180800 |
| 1736890140 | 5.1 | 0.06 | 1.19 | 5.04 | 5.1 | 5 | 191300 |
| 1736803740 | 5.04 | -0.12 | -2.33 | 5.16 | 5.23 | 5.01 | 179800 |
| 1736544540 | 5.16 | -0.15 | -2.82 | 5.3099999 | 5.3099999 | 5.14 | 146500 |
| 1736458140 | 5.3099999 | -0.09 | -1.67 | 5.4 | 5.41 | 5.29 | 130900 |
| 1736371740 | 5.4 | 0.08 | 1.50 | 5.25 | 5.44 | 5.25 | 260500 |
| 1736285400 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.34 | 5.24 | 239700 |
| 1736198940 | 5.2699999 | -0.03 | -0.57 | 5.26 | 5.42 | 5.21 | 640200 |
| 1735939740 | 5.3 | 0.05 | 0.95 | 5.3 | 5.46 | 5.17 | 540400 |
| 1735853400 | 5.25 | -0.29 | -5.23 | 5.54 | 5.54 | 5.21 | 626400 |
| 1735594200 | 5.54 | 0.04 | 0.73 | 5.55 | 5.57 | 5.42 | 167500 |
| 1735334940 | 5.5 | 0.12 | 2.23 | 5.4 | 5.5 | 5.35 | 209300 |
| 1735248540 | 5.38 | -0.08 | -1.47 | 5.46 | 5.47 | 5.29 | 280000 |
| 1734989340 | 5.46 | -0.03 | -0.55 | 5.49 | 5.57 | 5.35 | 268900 |
| 1734730200 | 5.49 | 0 | 0.00 | 5.41 | 5.62 | 5.41 | 272600 |
| 1734643800 | 5.49 | 0.03 | 0.55 | 5.44 | 5.54 | 5.41 | 185800 |
| 1734557400 | 5.46 | -0.1 | -1.80 | 5.53 | 5.62 | 5.45 | 285400 |
| 1734470940 | 5.5599999 | -0.03 | -0.54 | 5.53 | 5.64 | 5.5 | 212100 |
| 1734384540 | 5.59 | 0.01 | 0.18 | 5.58 | 5.64 | 5.51 | 249400 |
| 1734125340 | 5.58 | -0.11 | -1.93 | 5.6 | 5.7 | 5.58 | 342900 |
| 1734039000 | 5.69 | -0.09 | -1.56 | 5.62 | 6 | 5.53 | 373700 |
| 1733952540 | 5.78 | -0.12 | -2.03 | 5.92 | 5.92 | 5.66 | 353200 |
| 1733866140 | 5.9 | 0.1 | 1.72 | 5.79 | 6 | 5.72 | 382600 |
| 1733779740 | 5.8 | -0.23 | -3.81 | 6.07 | 6.1 | 5.8 | 301600 |
| 1733520600 | 6.03 | -0.29 | -4.59 | 6.23 | 6.3 | 6.03 | 301300 |
| 1733434200 | 6.32 | 0.22 | 3.61 | 6.1 | 6.32 | 6.1 | 295700 |
| 1733347800 | 6.1 | -0.06 | -0.97 | 6.16 | 6.21 | 6.0599999 | 403400 |
| 1733261340 | 6.16 | 0.12 | 1.99 | 6.01 | 6.23 | 5.97 | 645400 |
| 1733174940 | 6.04 | 0.16 | 2.72 | 5.76 | 6.1 | 5.76 | 614100 |
| 1732915740 | 5.88 | 0.38 | 6.91 | 5.5 | 5.88 | 5.42 | 526300 |
| 1732829400 | 5.5 | 0.02 | 0.36 | 5.39 | 5.59 | 5.38 | 572900 |
| 1732743000 | 5.48 | 0.26 | 4.98 | 5.23 | 5.5 | 5.23 | 322900 |
| 1732656600 | 5.22 | 0.07 | 1.36 | 5.14 | 5.29 | 5.11 | 191300 |
| 1732570140 | 5.15 | 0.08 | 1.58 | 5.1 | 5.15 | 5.0599999 | 215700 |
| 1732310940 | 5.07 | 0.03 | 0.60 | 5.05 | 5.08 | 5.01 | 97400 |
| 1732224600 | 5.04 | 0.01 | 0.20 | 5 | 5.05 | 4.97 | 186600 |
| 1732051800 | 5.03 | 0 | 0.00 | 4.98 | 5.04 | 4.97 | 146300 |
| 1731965340 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.05 | 4.95 | 199000 |
| 1731619800 | 5.0199999 | 0.06 | 1.21 | 4.95 | 5.04 | 4.95 | 228500 |
| 1731533400 | 4.96 | -0.12 | -2.36 | 5.05 | 5.0599999 | 4.95 | 186500 |
| 1731446940 | 5.08 | 0.08 | 1.60 | 5 | 5.08 | 5 | 205100 |
| 1731360540 | 5 | 0.03 | 0.60 | 4.98 | 5.07 | 4.96 | 200900 |
| 1731101400 | 4.97 | -0.01 | -0.20 | 4.98 | 5.03 | 4.94 | 302400 |
| 1731014940 | 4.98 | -0.07 | -1.39 | 5.05 | 5.14 | 4.98 | 264300 |
| 1730928600 | 5.05 | -0.02 | -0.39 | 5.05 | 5.1 | 4.96 | 283800 |
| 1730842200 | 5.07 | 0.03 | 0.60 | 5.05 | 5.09 | 4.98 | 213100 |
| 1730755800 | 5.04 | -0.01 | -0.20 | 5.04 | 5.12 | 5.04 | 337300 |
