Springs Global Participacoes Sa (SGPS3F)
BOV
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 |
---|---|---|---|---|---|---|---|
1727126940 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726867740 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726781340 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726694940 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726608540 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726522140 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726262940 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726176540 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726090140 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1726003740 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1725917340 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1725658140 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1725571740 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1725485340 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1725398940 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1725312540 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1725053340 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724966940 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724880540 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724794140 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724707740 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724448540 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724362140 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724275740 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724189340 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1724102940 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1723843740 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
1723757340 | 1.69 | -0.16 | -8.65 | 1.69 | 1.69 | 1.69 | 424 |
1723671000 | 1.85 | -0.02 | -1.07 | 1.85 | 1.85 | 1.85 | 44 |
1723584600 | 1.87 | -0.01 | -0.53 | 1.87 | 1.87 | 1.87 | 126 |
1723498200 | 1.88 | -0.07 | -3.59 | 1.88 | 1.88 | 1.88 | 64 |
1723239000 | 1.95 | -0.05 | -2.50 | 1.95 | 1.95 | 1.95 | 190 |
1723152600 | 2 | 0.1 | 5.26 | 2 | 2 | 2 | 155 |
1723066200 | 1.9 | -0.15 | -7.32 | 1.9 | 1.9 | 1.9 | 294 |
1722979740 | 2.05 | 0.05 | 2.50 | 2.05 | 2.05 | 2.05 | 309 |
1722893400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 97 |
1722634200 | 2 | 0.09 | 4.71 | 2 | 2 | 2 | 65 |
1722547800 | 1.91 | -0.29 | -13.18 | 1.91 | 1.91 | 1.91 | 259 |
1722461400 | 2.2 | -0.02 | -0.90 | 2.2 | 2.2 | 2.2 | 46 |
1722374940 | 2.22 | -0.07 | -3.06 | 2.22 | 2.22 | 2.22 | 83 |
1722288600 | 2.29 | 0.13 | 6.02 | 2.29 | 2.29 | 2.29 | 378 |
1722029400 | 2.16 | 0.03 | 1.41 | 2.16 | 2.16 | 2.16 | 400 |
1721943000 | 2.13 | 0.03 | 1.43 | 2.13 | 2.13 | 2.13 | 218 |
1721856600 | 2.1 | -0.05 | -2.33 | 2.1 | 2.1 | 2.1 | 292 |
1721770140 | 2.15 | -0.05 | -2.27 | 2.15 | 2.15 | 2.15 | 352 |
1721683800 | 2.2 | -0.08 | -3.51 | 2.2 | 2.2 | 2.2 | 72 |
1721424600 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.2799999 | 2.2799999 | 216 |
1721338200 | 2.24 | 0.08 | 3.70 | 2.24 | 2.24 | 2.24 | 287 |
1721251800 | 2.16 | 0.1 | 4.85 | 2.16 | 2.16 | 2.16 | 613 |
1721165340 | 2.06 | 0.09 | 4.57 | 2.06 | 2.06 | 2.06 | 342 |
1721079000 | 1.97 | 0 | 0.00 | 1.97 | 1.99 | 1.97 | 348 |
1720819800 | 1.97 | 0.19 | 10.67 | 1.97 | 1.97 | 1.97 | 496 |
1720733400 | 1.78 | 0.03 | 1.71 | 1.78 | 1.78 | 1.78 | 447 |
1720647000 | 1.75 | 0.08 | 4.79 | 1.75 | 1.75 | 1.75 | 298 |
1720560540 | 1.67 | 0.01 | 0.60 | 1.67 | 1.67 | 1.67 | 114 |
1720474200 | 1.66 | 0.19 | 12.93 | 1.66 | 1.66 | 1.66 | 691 |
1720215000 | 1.47 | -0.02 | -1.34 | 1.47 | 1.47 | 1.47 | 490 |
1720128540 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 459 |
1720042200 | 1.49 | -0.16 | -9.70 | 1.49 | 1.49 | 1.49 | 743 |
1719955800 | 1.65 | 1.26 | 323.08 | 1.65 | 1.65 | 1.65 | 230 |
1719869400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 160 |
1719610200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 271 |
1719523800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 175 |
1719437400 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 169 |
1719351000 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 104 |
1719264600 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 324 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관