Hot Features
프리미엄
Cia Saneamento Do Parana Sanepar (SAPR4)
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 | -0.03 | -0.57361376673 | 5.23 | 5.27 | 5.16 | 1728567 | 5.18807876 | PR |
| 4 | -0.35 | -6.30630630631 | 5.55 | 5.57 | 5.16 | 1600572 | 5.32662017 | PR |
| 12 | -0.57 | -9.87868284229 | 5.77 | 6.62 | 5.16 | 1407921 | 5.77319843 | PR |
| 26 | -0.68 | -11.5646258503 | 5.88 | 6.62 | 5.16 | 1230623 | 5.68226276 | PR |
| 52 | 0.07 | 1.36452241715 | 5.13 | 6.62 | 4.97 | 1546853 | 5.54159127 | PR |
| 156 | 1.41 | 37.2031662269 | 3.79 | 6.62 | 3.33 | 2209909 | 4.28041705 | PR |
| 260 | -0.90755614 | -14.8595627972 | 6.10755614 | 7.41036817 | 3.33 | 2706162 | 4.47269169 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 5.49 | 0 | 0.00 | 5.5 | 5.54 | 5.48 | 1128300 |
| 1730237340 | 5.49 | -0.06 | -1.08 | 5.55 | 5.55 | 5.45 | 1113500 |
| 1730151000 | 5.55 | 0.04 | 0.73 | 5.54 | 5.5599999 | 5.5 | 809400 |
| 1729891800 | 5.51 | -0.03 | -0.54 | 5.55 | 5.57 | 5.51 | 817200 |
| 1729805400 | 5.54 | 0.01 | 0.18 | 5.53 | 5.55 | 5.47 | 1060900 |
| 1729719000 | 5.53 | -0.05 | -0.90 | 5.5599999 | 5.58 | 5.51 | 767300 |
| 1729632600 | 5.58 | 0 | 0.00 | 5.58 | 5.61 | 5.54 | 765100 |
| 1729546140 | 5.58 | -0.05 | -0.89 | 5.63 | 5.65 | 5.57 | 713000 |
| 1729287000 | 5.63 | -0.01 | -0.18 | 5.66 | 5.7 | 5.61 | 776000 |
| 1729200540 | 5.64 | 0.03 | 0.53 | 5.58 | 5.67 | 5.53 | 786100 |
| 1729114140 | 5.61 | 0.02 | 0.36 | 5.63 | 5.63 | 5.53 | 1741000 |
| 1729027740 | 5.59 | -0.04 | -0.71 | 5.65 | 5.7 | 5.57 | 1294500 |
| 1728941340 | 5.63 | 0.07 | 1.26 | 5.57 | 5.66 | 5.54 | 1037800 |
| 1728682200 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.51 | 823400 |
| 1728595740 | 5.5599999 | -0.06 | -1.07 | 5.62 | 5.63 | 5.55 | 896400 |
| 1728509400 | 5.62 | -0.14 | -2.43 | 5.75 | 5.75 | 5.59 | 978800 |
| 1728422940 | 5.76 | 0.04 | 0.70 | 5.7 | 5.76 | 5.65 | 809400 |
| 1728336600 | 5.72 | 0.03 | 0.53 | 5.68 | 5.74 | 5.5599999 | 1634100 |
| 1728077400 | 5.69 | -0.18 | -3.07 | 5.86 | 5.86 | 5.67 | 1442100 |
| 1727991000 | 5.87 | -0.07 | -1.18 | 5.9 | 5.95 | 5.8099999 | 760400 |
| 1727904540 | 5.94 | 0.06 | 1.02 | 5.89 | 5.99 | 5.89 | 909300 |
| 1727818200 | 5.88 | -0.07 | -1.18 | 5.96 | 6.08 | 5.87 | 1796900 |
| 1727731800 | 5.95 | -0.02 | -0.34 | 5.99 | 6 | 5.89 | 1354000 |
| 1727472600 | 5.97 | -0.07 | -1.16 | 6.03 | 6.04 | 5.94 | 1025800 |
| 1727386140 | 6.04 | -0.04 | -0.66 | 6.09 | 6.09 | 5.99 | 1007600 |
| 1727299740 | 6.08 | -0.2 | -3.18 | 6.28 | 6.29 | 6.0199999 | 2375900 |
| 1727213400 | 6.28 | 0 | 0.00 | 6.34 | 6.36 | 6.25 | 1500100 |
| 1727127000 | 6.28 | -0.09 | -1.41 | 6.38 | 6.38 | 6.24 | 1582300 |
| 1726867800 | 6.37 | -0.01 | -0.16 | 6.41 | 6.41 | 6.3099999 | 1022200 |
| 1726781400 | 6.38 | -0.11 | -1.69 | 6.49 | 6.51 | 6.35 | 1383900 |
| 1726695000 | 6.49 | -0.03 | -0.46 | 6.5199999 | 6.55 | 6.44 | 949600 |
| 1726608600 | 6.5199999 | -0.07 | -1.06 | 6.57 | 6.62 | 6.5199999 | 1437700 |
| 1726522200 | 6.59 | 0.06 | 0.92 | 6.5199999 | 6.6 | 6.51 | 1416000 |
| 1726263000 | 6.53 | 0.01 | 0.15 | 6.5599999 | 6.6 | 6.48 | 1630500 |
| 1726176540 | 6.5199999 | 0.1 | 1.56 | 6.41 | 6.5599999 | 6.34 | 1418000 |
| 1726090140 | 6.42 | -0.01 | -0.16 | 6.44 | 6.61 | 6.32 | 2592600 |
| 1726003740 | 6.43 | 0.33 | 5.41 | 6.11 | 6.48 | 6.03 | 2790700 |
| 1725917400 | 6.1 | 0.05 | 0.83 | 6.0599999 | 6.14 | 6.0199999 | 957200 |
| 1725658200 | 6.05 | 0.07 | 1.17 | 6 | 6.16 | 5.98 | 1571000 |
| 1725571800 | 5.98 | 0.07 | 1.18 | 5.91 | 6 | 5.84 | 1685200 |
| 1725485400 | 5.91 | -0.01 | -0.17 | 5.92 | 5.93 | 5.85 | 1191700 |
| 1725399000 | 5.92 | 0.11 | 1.89 | 5.83 | 5.97 | 5.8099999 | 1400000 |
| 1725312600 | 5.8099999 | -0.01 | -0.17 | 5.84 | 5.84 | 5.75 | 789300 |
| 1725053400 | 5.82 | 0.08 | 1.39 | 5.7699999 | 5.85 | 5.71 | 2775300 |
| 1724967000 | 5.74 | -0.03 | -0.52 | 5.7699999 | 5.78 | 5.73 | 607400 |
| 1724880600 | 5.7699999 | 0.03 | 0.52 | 5.73 | 5.78 | 5.68 | 779000 |
| 1724794140 | 5.74 | -0.03 | -0.52 | 5.75 | 5.76 | 5.69 | 1727100 |
| 1724707740 | 5.7699999 | -0.06 | -1.03 | 5.84 | 5.85 | 5.73 | 1126700 |
| 1724448600 | 5.83 | 0.08 | 1.39 | 5.7699999 | 5.87 | 5.7699999 | 1505300 |
| 1724362140 | 5.75 | -0.02 | -0.35 | 5.8 | 5.83 | 5.73 | 1538400 |
