Hot Features
프리미엄
Cia Saneamento Do Parana Sanepar (SAPR4F)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 5.47 | 0.22 | 4.19 | 5.25 | 5.47 | 5.25 | 38882 |
| 1732570140 | 5.25 | -0.01 | -0.19 | 5.25 | 5.2699999 | 5.22 | 60841 |
| 1732310940 | 5.26 | 0.06 | 1.15 | 5.2 | 5.26 | 5.16 | 50453 |
| 1732224600 | 5.2 | -0.01 | -0.19 | 5.22 | 5.25 | 5.18 | 64223 |
| 1732051800 | 5.21 | 0.03 | 0.58 | 5.24 | 5.2699999 | 5.18 | 52496 |
| 1731965340 | 5.18 | -0.02 | -0.38 | 5.23 | 5.28 | 5.17 | 90427 |
| 1731619800 | 5.2 | -0.04 | -0.76 | 5.23 | 5.29 | 5.2 | 73024 |
| 1731533400 | 5.24 | -0.11 | -2.06 | 5.35 | 5.41 | 5.23 | 52353 |
| 1731446940 | 5.35 | -0.01 | -0.19 | 5.36 | 5.44 | 5.34 | 46240 |
| 1731360540 | 5.36 | 0.04 | 0.75 | 5.3 | 5.41 | 5.25 | 63136 |
| 1731101400 | 5.32 | 0.05 | 0.95 | 5.3 | 5.33 | 5.21 | 61193 |
| 1731014940 | 5.2699999 | -0.1 | -1.86 | 5.33 | 5.42 | 5.25 | 62985 |
| 1730928600 | 5.37 | 0.03 | 0.56 | 5.33 | 5.37 | 5.24 | 56348 |
| 1730842200 | 5.34 | 0 | 0.00 | 5.4 | 5.42 | 5.25 | 61022 |
| 1730755800 | 5.34 | -0.01 | -0.19 | 5.38 | 5.39 | 5.33 | 62791 |
| 1730496600 | 5.35 | -0.17 | -3.08 | 5.53 | 5.53 | 5.32 | 88750 |
| 1730410200 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.5599999 | 5.48 | 41170 |
| 1730323800 | 5.5 | -0.01 | -0.18 | 5.5 | 5.54 | 5.48 | 40725 |
| 1730237340 | 5.51 | 0 | 0.00 | 5.57 | 5.57 | 5.45 | 47729 |
| 1730151000 | 5.51 | -0.01 | -0.18 | 5.58 | 5.58 | 5.5 | 41744 |
| 1729891800 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.58 | 5.51 | 39455 |
| 1729805400 | 5.55 | 0.03 | 0.54 | 5.53 | 5.55 | 5.47 | 47701 |
| 1729719000 | 5.5199999 | -0.08 | -1.43 | 5.58 | 5.6 | 5.51 | 41624 |
| 1729632600 | 5.6 | -0.01 | -0.18 | 5.59 | 5.63 | 5.53 | 38899 |
| 1729546140 | 5.61 | -0.02 | -0.36 | 5.63 | 5.65 | 5.57 | 48295 |
| 1729287000 | 5.63 | -0.09 | -1.57 | 5.66 | 5.7 | 5.61 | 36024 |
| 1729200540 | 5.72 | 0.1 | 1.78 | 5.6 | 5.75 | 5.53 | 32883 |
| 1729114140 | 5.62 | 0.02 | 0.36 | 5.66 | 5.69 | 5.53 | 53405 |
| 1729027740 | 5.6 | -0.03 | -0.53 | 5.65 | 5.7 | 5.58 | 59836 |
| 1728941340 | 5.63 | 0.07 | 1.26 | 5.58 | 5.7 | 5.54 | 52875 |
| 1728682200 | 5.5599999 | -0.01 | -0.18 | 5.5599999 | 5.6 | 5.5199999 | 47500 |
| 1728595740 | 5.57 | -0.08 | -1.42 | 5.62 | 5.66 | 5.5599999 | 45189 |
| 1728509400 | 5.65 | -0.14 | -2.42 | 5.7699999 | 5.79 | 5.59 | 56147 |
| 1728422940 | 5.79 | 0.04 | 0.70 | 5.72 | 5.8099999 | 5.64 | 40744 |
| 1728336600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.57 | 79189 |
| 1728077400 | 5.7 | -0.21 | -3.55 | 5.9 | 5.94 | 5.67 | 77073 |
| 1727991000 | 5.91 | -0.06 | -1.01 | 5.95 | 5.95 | 5.8099999 | 50444 |
| 1727904540 | 5.97 | 0.06 | 1.02 | 5.88 | 6 | 5.88 | 40765 |
| 1727818200 | 5.91 | -0.08 | -1.34 | 5.98 | 6.08 | 5.88 | 54107 |
| 1727731800 | 5.99 | 0.02 | 0.34 | 6 | 6.01 | 5.88 | 43515 |
| 1727472600 | 5.97 | -0.05 | -0.83 | 6.08 | 6.1 | 5.94 | 43238 |
| 1727386140 | 6.0199999 | -0.08 | -1.31 | 6.11 | 6.19 | 5.99 | 33282 |
| 1727299740 | 6.1 | -0.16 | -2.56 | 6.3 | 6.3099999 | 6.03 | 44530 |
| 1727213400 | 6.26 | -0.07 | -1.11 | 6.29 | 6.36 | 6.25 | 34484 |
| 1727127000 | 6.33 | -0.07 | -1.09 | 6.4 | 6.4 | 6.26 | 44684 |
| 1726867800 | 6.4 | -0.01 | -0.16 | 6.4 | 6.42 | 6.3099999 | 34379 |
| 1726781400 | 6.41 | -0.07 | -1.08 | 6.5 | 6.55 | 6.35 | 34353 |
| 1726695000 | 6.48 | -0.08 | -1.22 | 6.55 | 6.55 | 6.44 | 33919 |
| 1726608600 | 6.5599999 | -0.04 | -0.61 | 6.59 | 6.62 | 6.53 | 37754 |
| 1726522200 | 6.6 | 0.08 | 1.23 | 6.54 | 6.6 | 6.51 | 45683 |
| 1726263000 | 6.5199999 | -0.05 | -0.76 | 6.5599999 | 6.6 | 6.49 | 44561 |
| 1726176540 | 6.57 | 0.14 | 2.18 | 6.42 | 6.57 | 6.3 | 49671 |
| 1726090140 | 6.43 | -0.05 | -0.77 | 6.45 | 6.61 | 6.43 | 51559 |
| 1726003740 | 6.48 | 0.36 | 5.88 | 6.13 | 6.49 | 6.03 | 50021 |
| 1725917400 | 6.12 | 0.07 | 1.16 | 6.1 | 6.14 | 6.0199999 | 55447 |
| 1725658200 | 6.05 | 0.07 | 1.17 | 6 | 6.17 | 5.98 | 50845 |
| 1725571800 | 5.98 | 0.09 | 1.53 | 5.92 | 6 | 5.84 | 46602 |
| 1725485400 | 5.89 | -0.03 | -0.51 | 5.93 | 5.93 | 5.85 | 49524 |
| 1725399000 | 5.92 | 0.11 | 1.89 | 5.84 | 5.97 | 5.82 | 45693 |
| 1725312600 | 5.8099999 | 0.01 | 0.17 | 5.84 | 5.85 | 5.76 | 68575 |
| 1725053400 | 5.8 | 0.02 | 0.35 | 5.79 | 5.8 | 5.71 | 60636 |
| 1724967000 | 5.78 | 0.02 | 0.35 | 5.79 | 5.79 | 5.73 | 33004 |
| 1724880600 | 5.76 | 0.02 | 0.35 | 5.74 | 5.79 | 5.69 | 39800 |
| 1724794140 | 5.74 | -0.02 | -0.35 | 5.7699999 | 5.79 | 5.69 | 40821 |
