Hot Features
프리미엄
Sao Carlos Empreendimentos Participacoes Sa (SCAR3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -2.03829524398 | 16.19 | 16.35 | 15.74 | 16440 | 15.9653528 | CS |
| 4 | -4.14 | -20.7 | 20 | 21.49 | 15.32 | 81538 | 18.68251725 | CS |
| 12 | -5.14 | -24.4761904762 | 21 | 22.67 | 15.32 | 47872 | 19.38206723 | CS |
| 26 | -6.35 | -28.5907248987 | 22.21 | 24.8 | 15.32 | 28631 | 20.38289392 | CS |
| 52 | -10.7 | -40.2861445783 | 26.56 | 29 | 15.32 | 20016 | 21.81556793 | CS |
| 156 | -20.76 | -56.6903331513 | 36.62 | 40 | 11.82 | 13130 | 21.1789362 | CS |
| 260 | -35.15 | -68.9080572437 | 51.01 | 58.77 | 11.82 | 12181 | 27.37319192 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408600 | 15.86 | 0.03 | 0.19 | 15.84 | 16.23 | 15.84 | 31700 |
| 1737149400 | 15.83 | 0.03 | 0.19 | 15.85 | 16.12 | 15.83 | 9300 |
| 1737062940 | 15.8 | -0.18 | -1.13 | 16.14 | 16.149999 | 15.8 | 11900 |
| 1736976540 | 15.98 | -0.06 | -0.37 | 16.04 | 16.25 | 15.98 | 26300 |
| 1736890140 | 16.04 | -0.01 | -0.06 | 16.29 | 16.35 | 15.85 | 9600 |
| 1736803740 | 16.05 | -0.12 | -0.74 | 16.19 | 16.25 | 15.74 | 25100 |
| 1736544540 | 16.17 | 0.02 | 0.12 | 16.2 | 16.39 | 15.61 | 22600 |
| 1736458140 | 16.149999 | 0.16 | 1.00 | 15.99 | 16.19 | 15.6 | 20500 |
| 1736371740 | 15.99 | -0.11 | -0.68 | 16.16 | 16.19 | 15.32 | 80200 |
| 1736285400 | 16.1 | -0.44 | -2.66 | 16.559999 | 16.719999 | 16.1 | 47100 |
| 1736198940 | 16.54 | -0.45 | -2.65 | 16.99 | 17.3 | 16.54 | 147600 |
| 1735939740 | 16.99 | -1.51 | -8.16 | 18.26 | 18.26 | 16.67 | 120000 |
| 1735853400 | 18.5 | -2.6 | -12.32 | 18.6 | 18.61 | 16.36 | 167400 |
| 1735594200 | 21.1 | 0.26 | 1.25 | 21.1 | 21.49 | 21.02 | 274300 |
| 1735334940 | 20.84 | 0.52 | 2.56 | 20.6 | 21.2 | 20.42 | 56400 |
| 1735248540 | 20.32 | 0.73 | 3.73 | 19.62 | 20.78 | 19.62 | 239600 |
| 1734989340 | 19.59 | -0.31 | -1.56 | 20 | 20.15 | 19.59 | 46700 |
| 1734730200 | 19.9 | 0.76 | 3.97 | 19.15 | 20.15 | 19.09 | 41100 |
| 1734643800 | 19.14 | 0.14 | 0.74 | 19.31 | 19.42 | 18.86 | 22300 |
| 1734557400 | 19 | 0.03 | 0.16 | 18.93 | 19.31 | 18.86 | 38400 |
| 1734470940 | 18.97 | -0.37 | -1.91 | 19.6 | 19.61 | 18.85 | 171000 |
| 1734384540 | 19.34 | 0.23 | 1.20 | 19.5 | 19.6 | 19.05 | 125300 |
| 1734125340 | 19.11 | -0.09 | -0.47 | 19.48 | 19.48 | 19.11 | 27800 |
| 1734039000 | 19.2 | -0.08 | -0.41 | 19.31 | 19.31 | 19 | 52200 |
| 1733952540 | 19.28 | -0.07 | -0.36 | 19.45 | 19.69 | 19.28 | 38200 |
| 1733866140 | 19.35 | 0.04 | 0.21 | 19.34 | 19.55 | 19.31 | 17200 |
| 1733779740 | 19.31 | 0.04 | 0.21 | 19.33 | 19.77 | 19.3 | 26500 |
| 1733520600 | 19.27 | -0.68 | -3.41 | 19.95 | 20.06 | 19.27 | 30200 |
| 1733434200 | 19.95 | 0.02 | 0.10 | 20 | 20.11 | 19.95 | 32700 |
| 1733347800 | 19.93 | -0.25 | -1.24 | 20.24 | 20.33 | 19.9 | 38100 |
| 1733261340 | 20.18 | -0.31 | -1.51 | 20.49 | 20.59 | 20.18 | 19300 |
| 1733174940 | 20.49 | -0.1 | -0.49 | 20.78 | 20.78 | 20.38 | 6300 |
| 1732915740 | 20.59 | 0.25 | 1.23 | 20.4 | 20.69 | 20.15 | 26200 |
| 1732829400 | 20.34 | -0.07 | -0.34 | 20.59 | 20.94 | 20.19 | 18600 |
| 1732743000 | 20.41 | -0.37 | -1.78 | 20.9 | 21.19 | 20.41 | 45200 |
| 1732656600 | 20.78 | -0.02 | -0.10 | 20.82 | 21 | 20.67 | 39300 |
| 1732570140 | 20.8 | 0.2 | 0.97 | 20.71 | 20.93 | 20.63 | 21600 |
| 1732310940 | 20.6 | -0.4 | -1.90 | 21.29 | 21.29 | 20.6 | 34600 |
| 1732224600 | 21 | 0.02 | 0.10 | 21.15 | 21.15 | 20.8 | 11600 |
| 1732051800 | 20.98 | 0.46 | 2.24 | 20.55 | 21.05 | 20.5 | 14500 |
| 1731965340 | 20.52 | 0.31 | 1.53 | 20.78 | 21 | 20.52 | 13800 |
| 1731619800 | 20.21 | -0.46 | -2.23 | 20.67 | 21.04 | 20.21 | 29000 |
| 1731533400 | 20.67 | 0.25 | 1.22 | 20.42 | 20.9 | 20.31 | 11600 |
| 1731446940 | 20.42 | -0.48 | -2.30 | 20.93 | 21.11 | 20.42 | 18900 |
| 1731360540 | 20.9 | 0.1 | 0.48 | 21.27 | 21.69 | 20.86 | 114900 |
| 1731101400 | 20.8 | -0.2 | -0.95 | 21.6 | 22.5 | 20.75 | 55800 |
| 1731014940 | 21 | -0.41 | -1.91 | 21.41 | 21.83 | 20.99 | 7600 |
| 1730928600 | 21.41 | -0.43 | -1.97 | 21.5 | 21.76 | 21.41 | 8000 |
| 1730842200 | 21.84 | -0.14 | -0.64 | 21.75 | 21.84 | 21.42 | 17100 |
| 1730755800 | 21.98 | -0.04 | -0.18 | 22.02 | 22.02 | 21.67 | 8300 |
| 1730496600 | 22.02 | -0.14 | -0.63 | 21.81 | 22.02 | 21.41 | 5300 |
| 1730410200 | 22.16 | -0.23 | -1.03 | 22.1 | 22.67 | 21.61 | 61800 |
| 1730323800 | 22.39 | 1.09 | 5.12 | 21.12 | 22.39 | 21.1 | 20800 |
| 1730237340 | 21.3 | -0.09 | -0.42 | 21.16 | 21.74 | 21.06 | 5000 |
| 1730151000 | 21.39 | 0.41 | 1.95 | 21 | 21.75 | 21 | 4400 |
| 1729891800 | 20.98 | 0.31 | 1.50 | 20.8 | 20.98 | 20.6 | 900 |
| 1729805400 | 20.67 | 0.18 | 0.88 | 20.5 | 20.87 | 20.5 | 600 |
| 1729719000 | 20.49 | -0.68 | -3.21 | 21.02 | 21.1 | 20.49 | 9300 |
| 1729632600 | 21.17 | 0.16 | 0.76 | 21.2 | 21.39 | 21.16 | 600 |
| 1729546140 | 21.01 | -0.08 | -0.38 | 21.14 | 21.59 | 21.01 | 8300 |
