Hot Features
프리미엄
Cia Saneamento Do Parana Sanepar (SAPR4)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.93700787402 | 5.08 | 5.29 | 5.08 | 1330980 | 5.16168568 | PR |
| 4 | -0.04 | -0.751879699248 | 5.32 | 5.46 | 5.01 | 2052700 | 5.12664418 | PR |
| 12 | 0.03 | 0.571428571429 | 5.25 | 6.4 | 5.01 | 1991128 | 5.44894109 | PR |
| 26 | -0.33 | -5.88235294118 | 5.61 | 6.62 | 5.01 | 1608065 | 5.63414444 | PR |
| 52 | -0.3 | -5.37634408602 | 5.58 | 6.62 | 4.97 | 1556779 | 5.50239726 | PR |
| 156 | 1.36 | 34.693877551 | 3.92 | 6.62 | 3.33 | 2099985 | 4.40957505 | PR |
| 260 | -1.35068015 | -20.3701599149 | 6.63068015 | 7.41036817 | 3.33 | 2748214 | 4.47544475 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 5.2 | 0.08 | 1.56 | 5.12 | 5.2 | 5.1 | 2433400 |
| 1738186200 | 5.12 | -0.04 | -0.78 | 5.16 | 5.17 | 5.1 | 957400 |
| 1738099740 | 5.16 | 0.02 | 0.39 | 5.15 | 5.2 | 5.1 | 1211000 |
| 1738013340 | 5.14 | 0.01 | 0.19 | 5.13 | 5.18 | 5.09 | 1377100 |
| 1737754200 | 5.13 | 0.03 | 0.59 | 5.08 | 5.15 | 5.08 | 676000 |
| 1737667740 | 5.1 | -0.01 | -0.20 | 5.11 | 5.18 | 5.08 | 2013700 |
| 1737581400 | 5.11 | -0.15 | -2.85 | 5.26 | 5.28 | 5.1 | 1221000 |
| 1737495000 | 5.26 | 0.03 | 0.57 | 5.21 | 5.33 | 5.21 | 901800 |
| 1737408600 | 5.23 | 0.05 | 0.97 | 5.18 | 5.2699999 | 5.14 | 1084300 |
| 1737149400 | 5.18 | 0.12 | 2.37 | 5.07 | 5.18 | 5.0199999 | 1927300 |
| 1737062940 | 5.0599999 | -0.08 | -1.56 | 5.14 | 5.14 | 5.0199999 | 1816700 |
| 1736976540 | 5.14 | 0.05 | 0.98 | 5.11 | 5.18 | 5.07 | 1525300 |
| 1736890140 | 5.09 | 0.06 | 1.19 | 5.08 | 5.09 | 5.01 | 1412800 |
| 1736803740 | 5.03 | -0.09 | -1.76 | 5.13 | 5.14 | 5.01 | 1810400 |
| 1736544540 | 5.12 | -0.09 | -1.73 | 5.22 | 5.23 | 5.09 | 1446300 |
| 1736458140 | 5.21 | -0.1 | -1.88 | 5.3099999 | 5.3099999 | 5.21 | 1177700 |
| 1736371740 | 5.3099999 | 0.11 | 2.12 | 5.2 | 5.3099999 | 5.2 | 2082400 |
| 1736285400 | 5.2 | 0.04 | 0.78 | 5.21 | 5.2699999 | 5.19 | 2044400 |
| 1736198940 | 5.16 | 0.13 | 2.58 | 5.11 | 5.22 | 5.04 | 4303400 |
| 1735939740 | 5.03 | -0.31 | -5.81 | 5.32 | 5.46 | 5.03 | 9631600 |
| 1735853400 | 5.34 | -0.28 | -4.98 | 5.47 | 5.47 | 5.3099999 | 3673800 |
| 1735594200 | 5.62 | 0.07 | 1.26 | 5.5599999 | 5.62 | 5.5 | 1147600 |
| 1735334940 | 5.55 | 0.1 | 1.83 | 5.45 | 5.5599999 | 5.42 | 950900 |
| 1735248540 | 5.45 | -0.01 | -0.18 | 5.47 | 5.5 | 5.36 | 1423400 |
| 1734989340 | 5.46 | -0.14 | -2.50 | 5.51 | 5.6 | 5.42 | 1896100 |
| 1734730200 | 5.6 | 0.07 | 1.27 | 5.53 | 5.6 | 5.5199999 | 1752100 |
| 1734643800 | 5.53 | -0.01 | -0.18 | 5.54 | 5.57 | 5.44 | 1374200 |
| 1734557400 | 5.54 | -0.04 | -0.72 | 5.6 | 5.63 | 5.48 | 2273700 |
| 1734470940 | 5.58 | -0.04 | -0.71 | 5.62 | 5.68 | 5.54 | 1255300 |
| 1734384540 | 5.62 | -0.01 | -0.18 | 5.63 | 5.69 | 5.59 | 1364000 |
| 1734125340 | 5.63 | 0 | 0.00 | 5.64 | 5.69 | 5.6 | 1581200 |
| 1734039000 | 5.63 | -0.17 | -2.93 | 5.7699999 | 5.78 | 5.57 | 2028300 |
| 1733952540 | 5.8 | -0.16 | -2.68 | 5.96 | 5.98 | 5.74 | 2515500 |
| 1733866140 | 5.96 | 0.08 | 1.36 | 5.88 | 6.14 | 5.88 | 1602100 |
| 1733779740 | 5.88 | -0.3 | -4.85 | 6.18 | 6.22 | 5.88 | 1859300 |
| 1733520600 | 6.18 | -0.22 | -3.44 | 6.4 | 6.4 | 6.16 | 1510000 |
| 1733434200 | 6.4 | 0.2 | 3.23 | 6.24 | 6.4 | 6.23 | 1852800 |
| 1733347800 | 6.2 | -0.13 | -2.05 | 6.34 | 6.35 | 6.19 | 1941100 |
| 1733261340 | 6.33 | 0.07 | 1.12 | 6.25 | 6.4 | 6.14 | 2823900 |
| 1733174940 | 6.26 | 0.2 | 3.30 | 6.05 | 6.29 | 5.93 | 3514900 |
| 1732915740 | 6.0599999 | 0.35 | 6.13 | 5.7 | 6.0599999 | 5.6 | 2805300 |
| 1732829400 | 5.71 | 0.1 | 1.78 | 5.6 | 5.8 | 5.53 | 3738500 |
| 1732743000 | 5.61 | 0.21 | 3.89 | 5.45 | 5.69 | 5.43 | 2788500 |
| 1732656600 | 5.4 | 0.16 | 3.05 | 5.25 | 5.47 | 5.25 | 1574400 |
| 1732570140 | 5.24 | -0.02 | -0.38 | 5.25 | 5.2699999 | 5.21 | 1968500 |
| 1732310940 | 5.26 | 0.1 | 1.94 | 5.2 | 5.26 | 5.16 | 1881500 |
| 1732224600 | 5.16 | -0.05 | -0.96 | 5.2 | 5.25 | 5.16 | 1906000 |
| 1732051800 | 5.21 | 0.01 | 0.19 | 5.24 | 5.25 | 5.17 | 1442000 |
| 1731965340 | 5.2 | -0.03 | -0.57 | 5.23 | 5.2699999 | 5.16 | 1837700 |
| 1731619800 | 5.23 | 0.03 | 0.58 | 5.21 | 5.28 | 5.2 | 2384000 |
| 1731533400 | 5.2 | -0.15 | -2.80 | 5.35 | 5.4 | 5.2 | 1262400 |
| 1731446940 | 5.35 | 0 | 0.00 | 5.34 | 5.44 | 5.34 | 1155600 |
| 1731360540 | 5.35 | 0.08 | 1.52 | 5.29 | 5.4 | 5.25 | 1618900 |
| 1731101400 | 5.2699999 | 0.02 | 0.38 | 5.25 | 5.32 | 5.2 | 1763400 |
| 1731014940 | 5.25 | -0.07 | -1.32 | 5.32 | 5.42 | 5.25 | 2084100 |
| 1730928600 | 5.32 | -0.01 | -0.19 | 5.3 | 5.35 | 5.24 | 1354000 |
| 1730842200 | 5.33 | -0.01 | -0.19 | 5.37 | 5.37 | 5.25 | 1602100 |
| 1730755800 | 5.34 | 0 | 0.00 | 5.35 | 5.38 | 5.33 | 1623500 |
| 1730496600 | 5.34 | -0.17 | -3.09 | 5.5199999 | 5.54 | 5.3099999 | 1834600 |
| 1730410200 | 5.51 | 0.02 | 0.36 | 5.49 | 5.54 | 5.47 | 3073600 |
