Hot Features
프리미엄
Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.191919191919 | 99 | 101.9 | 97.62 | 2314640 | 100.1462859 | CS |
| 4 | 6.74 | 7.32051699794 | 92.07 | 101.9 | 92.07 | 2453350 | 97.25061023 | CS |
| 12 | 5.41 | 5.79229122056 | 93.4 | 101.9 | 85.92 | 3498547 | 91.79253527 | CS |
| 26 | -0.69 | -0.693467336683 | 99.5 | 101.9 | 85.92 | 3507873 | 92.73740295 | CS |
| 52 | 17.34 | 21.2839081871 | 81.47 | 101.9 | 70.08 | 4186688 | 86.7730553 | CS |
| 156 | 60.66 | 159.003931848 | 38.15 | 101.9 | 37.86 | 3663992 | 66.64371427 | CS |
| 260 | 34.49 | 53.6225124378 | 64.32 | 101.9 | 28.37 | 3616482 | 57.51304216 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740087000 | 98.64 | -0.38 | -0.38 | 98.55 | 99.47 | 97.62 | 1997100 |
| 1740000540 | 99.02 | -1.03 | -1.03 | 99.38 | 99.87 | 98.41 | 1971100 |
| 1739914140 | 100.05 | -0.64 | -0.64 | 100.93 | 101.25 | 99.38 | 2509600 |
| 1739827800 | 100.69 | -0.91 | -0.90 | 101.6 | 101.9 | 100.32 | 2129000 |
| 1739568600 | 101.6 | 2.78 | 2.81 | 99 | 101.6 | 98.79 | 2966400 |
| 1739482140 | 98.82 | 1.76 | 1.81 | 96.46 | 98.99 | 96.46 | 2238700 |
| 1739395740 | 97.06 | -0.99 | -1.01 | 96.7 | 97.86 | 96.06 | 3490800 |
| 1739309400 | 98.05 | 0.89 | 0.92 | 97.49 | 98.58 | 97.17 | 2562100 |
| 1739222940 | 97.16 | 0.65 | 0.67 | 97.43 | 97.69 | 96.34 | 2244600 |
| 1738963800 | 96.51 | -1.26 | -1.29 | 97.51 | 98.58 | 95.87 | 2230100 |
| 1738877340 | 97.77 | -0.07 | -0.07 | 97.41 | 98.09 | 96.75 | 2358800 |
| 1738790940 | 97.84 | 0.25 | 0.26 | 97.2 | 97.95 | 96.59 | 2868200 |
| 1738704600 | 97.59 | 1.4 | 1.46 | 96.01 | 97.59 | 95.65 | 3199400 |
| 1738618200 | 96.19 | 1.62 | 1.71 | 93.99 | 96.19 | 93.93 | 2424700 |
| 1738358940 | 94.57 | -1.06 | -1.11 | 96.14 | 96.14 | 94.31 | 2480700 |
| 1738272540 | 95.63 | 2.76 | 2.97 | 92.85 | 96.48 | 92.85 | 3065500 |
| 1738186200 | 92.87 | -1.7 | -1.80 | 95.29 | 95.5 | 92.82 | 2604000 |
| 1738099740 | 94.57 | -0.98 | -1.03 | 95.55 | 95.69 | 94.17 | 2187000 |
| 1738013340 | 95.55 | 2.75 | 2.96 | 93.45 | 95.77 | 92.75 | 2420300 |
| 1737754200 | 92.8 | -0.2 | -0.22 | 92.07 | 93.47 | 92.07 | 1118900 |
| 1737667740 | 93 | -1 | -1.06 | 94.7 | 94.86 | 92.62 | 1674200 |
| 1737581400 | 94 | -0.51 | -0.54 | 95.2 | 95.29 | 93.55 | 2650300 |
| 1737495000 | 94.51 | 0.96 | 1.03 | 93.42 | 95.6 | 93.11 | 3072300 |
| 1737408600 | 93.55 | 0.55 | 0.59 | 92.58 | 94.69 | 92.23 | 2390500 |
| 1737149400 | 93 | 1.96 | 2.15 | 91.2 | 93.55 | 90.62 | 4674000 |
| 1737062940 | 91.04 | -1.66 | -1.79 | 92.62 | 92.64 | 90.21 | 2570100 |
| 1736976540 | 92.7 | 4.41 | 4.99 | 89.75 | 92.9 | 88.84 | 6439600 |
| 1736890140 | 88.29 | 0.13 | 0.15 | 87.65 | 89.5 | 86.69 | 5378400 |
| 1736803740 | 88.16 | 0.57 | 0.65 | 87.35 | 88.36 | 87.35 | 2306900 |
| 1736544540 | 87.59 | -0.34 | -0.39 | 88 | 88.43 | 86.9 | 3113000 |
| 1736458140 | 87.93 | 0.83 | 0.95 | 87.12 | 88.38 | 87.03 | 1313900 |
| 1736371740 | 87.1 | -2.14 | -2.40 | 88.31 | 88.81 | 87.03 | 3257000 |
| 1736285400 | 89.24 | 1.17 | 1.33 | 88.74 | 89.24 | 88.18 | 3064600 |
| 1736198940 | 88.07 | 1.16 | 1.33 | 87.89 | 88.95 | 87.17 | 2385200 |
| 1735939740 | 86.91 | -1.56 | -1.76 | 88.43 | 88.83 | 86.4 | 3034300 |
| 1735853400 | 88.47 | -0.03 | -0.03 | 88.25 | 89.07 | 87.43 | 2975700 |
| 1735594200 | 88.5 | 0.21 | 0.24 | 88.39 | 88.82 | 87.75 | 4150100 |
| 1735334940 | 88.29 | -0.27 | -0.30 | 89.47 | 89.64 | 88.29 | 2788700 |
| 1735248540 | 88.56 | 0.16 | 0.18 | 88.43 | 90.4 | 88.17 | 2599700 |
| 1734989340 | 88.4 | 1.78 | 2.05 | 86.37 | 90.6 | 86.19 | 7701900 |
| 1734730200 | 86.62 | -0.57 | -0.65 | 86.72 | 87.65 | 85.92 | 8879200 |
| 1734643800 | 87.19 | -0.71 | -0.81 | 88.01 | 88.62 | 86.9 | 5388000 |
| 1734557400 | 87.9 | -2.69 | -2.97 | 90.03 | 90.65 | 87.19 | 9328200 |
| 1734470940 | 90.59 | 1.59 | 1.79 | 89.19 | 91.13 | 88.77 | 8729600 |
| 1734384540 | 89 | -0.41 | -0.46 | 89.25 | 90.03 | 88.19 | 4678100 |
| 1734125340 | 89.41 | -0.31 | -0.35 | 90.1 | 90.34 | 88.78 | 3947900 |
| 1734039000 | 89.72 | -2.81 | -3.04 | 91.7 | 92.43 | 89.23 | 3393800 |
| 1733952540 | 92.53 | 0.68 | 0.74 | 92.5 | 93.93 | 90.62 | 3529200 |
| 1733866140 | 91.85 | 0.78 | 0.86 | 91.85 | 92.27 | 90.7 | 2328300 |
| 1733779740 | 91.07 | 0.01 | 0.01 | 91.24 | 91.91 | 90.26 | 3298300 |
| 1733520600 | 91.06 | -2.49 | -2.66 | 93.66 | 93.89 | 90.6 | 4073200 |
| 1733434200 | 93.55 | 2.04 | 2.23 | 91.7 | 94.7 | 91.7 | 3892700 |
| 1733347800 | 91.51 | -1.63 | -1.75 | 93.02 | 93.5 | 91.15 | 3633100 |
| 1733261340 | 93.14 | 1.56 | 1.70 | 91.41 | 94.06 | 91.23 | 3482400 |
| 1733174940 | 91.58 | -1.4 | -1.51 | 92.29 | 92.94 | 91.33 | 3201100 |
| 1732915740 | 92.98 | -0.97 | -1.03 | 93.4 | 93.71 | 90.66 | 6679900 |
| 1732829400 | 93.95 | -3.11 | -3.20 | 96.68 | 96.82 | 93.42 | 4871900 |
| 1732743000 | 97.06 | -1.84 | -1.86 | 99 | 99.88 | 96.56 | 5266700 |
| 1732656600 | 98.9 | 1.23 | 1.26 | 98.39 | 99.41 | 97.67 | 3259100 |
| 1732570140 | 97.67 | -0.36 | -0.37 | 98.6 | 99.29 | 97.48 | 6427300 |
| 1732310940 | 98.03 | 1.23 | 1.27 | 97.3 | 98.03 | 96.67 | 5433900 |
| 1732224600 | 96.8 | -1.3 | -1.33 | 97.14 | 98.33 | 95.71 | 3792900 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
