Hot Features
프리미엄
Smartfit Escola DE Ginastica E Danca S.A. (SMFT3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.50225338007 | 19.97 | 20.41 | 19.46 | 2606567 | 19.73194279 | CS |
| 4 | -1.71 | -7.99812909261 | 21.38 | 22.28 | 19.46 | 2454128 | 20.91391028 | CS |
| 12 | -3.62 | -15.5431515672 | 23.29 | 23.66 | 19.46 | 2126848 | 21.702006 | CS |
| 26 | -3.28 | -14.2919389978 | 22.95 | 24.06 | 19.46 | 2424023 | 22.01945126 | CS |
| 52 | -2.73 | -12.1875 | 22.4 | 27.24 | 19.46 | 2241717 | 23.25859142 | CS |
| 156 | -3.07 | -13.5004397537 | 22.74 | 27.24 | 9.63 | 1974145 | 19.58756592 | CS |
| 260 | -9.35 | -32.2191592006 | 29.02 | 33.19 | 9.63 | 1950629 | 20.30941525 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 19.83 | 0.3 | 1.54 | 19.46 | 20.07 | 19.46 | 2143600 |
| 1731965340 | 19.53 | -0.26 | -1.31 | 19.74 | 19.95 | 19.49 | 2075900 |
| 1731619800 | 19.79 | -0.46 | -2.27 | 19.97 | 20.41 | 19.77 | 3600200 |
| 1731533400 | 20.25 | 0.06 | 0.30 | 20.1 | 20.61 | 19.92 | 2484000 |
| 1731446940 | 20.19 | 0.02 | 0.10 | 20.17 | 20.61 | 20.16 | 1884100 |
| 1731360540 | 20.17 | -0.28 | -1.37 | 20.62 | 20.72 | 20.08 | 2960400 |
| 1731101400 | 20.45 | -0.35 | -1.68 | 20.79 | 20.85 | 20.28 | 2543700 |
| 1731014940 | 20.8 | -1.07 | -4.89 | 21.91 | 22.28 | 20.8 | 3912000 |
| 1730928600 | 21.87 | 0.37 | 1.72 | 21.17 | 22.02 | 20.91 | 2039200 |
| 1730842200 | 21.5 | -0.14 | -0.65 | 21.5 | 21.72 | 21.26 | 6257200 |
| 1730755800 | 21.64 | 0.58 | 2.75 | 21.19 | 22.23 | 21.19 | 3102500 |
| 1730496600 | 21.06 | -0.79 | -3.62 | 22.02 | 22.04 | 21.01 | 1484000 |
| 1730410200 | 21.85 | -0.22 | -1.00 | 22.04 | 22.23 | 21.72 | 2088700 |
| 1730323800 | 22.07 | 0.6 | 2.79 | 21.62 | 22.17 | 21.52 | 1617000 |
| 1730237340 | 21.47 | -0.11 | -0.51 | 21.72 | 21.88 | 21.46 | 1204300 |
| 1730151000 | 21.58 | 0.18 | 0.84 | 21.64 | 21.8 | 21.44 | 1207400 |
| 1729891800 | 21.4 | -0.4 | -1.83 | 21.93 | 21.93 | 21.31 | 1161900 |
| 1729805400 | 21.8 | 0.44 | 2.06 | 21.38 | 21.9 | 21.02 | 2408200 |
| 1729719000 | 21.36 | 0.07 | 0.33 | 21.21 | 21.44 | 21.1 | 1545200 |
| 1729632600 | 21.29 | -0.36 | -1.66 | 21.46 | 21.63 | 21.15 | 2043900 |
| 1729546140 | 21.65 | -0.77 | -3.43 | 22.4 | 22.51 | 21.38 | 3033300 |
| 1729287000 | 22.42 | -0.76 | -3.28 | 23.38 | 23.57 | 22.39 | 3068700 |
| 1729200540 | 23.18 | -0.11 | -0.47 | 23 | 23.34 | 22.78 | 1440400 |
| 1729114140 | 23.29 | 0.51 | 2.24 | 22.8 | 23.38 | 22.58 | 3154200 |
| 1729027740 | 22.78 | 0.37 | 1.65 | 22.16 | 22.92 | 22.12 | 1909000 |
| 1728941340 | 22.41 | 0.51 | 2.33 | 21.9 | 22.49 | 21.84 | 1604300 |
| 1728682200 | 21.9 | 0.03 | 0.14 | 22.01 | 22.02 | 21.47 | 1153300 |
| 1728595740 | 21.87 | -0.33 | -1.49 | 22.21 | 22.28 | 21.85 | 1301300 |
| 1728509400 | 22.2 | -0.17 | -0.76 | 21.9 | 22.34 | 21.9 | 2063200 |
| 1728422940 | 22.37 | 0.57 | 2.61 | 21.5 | 22.37 | 21.42 | 1148100 |
| 1728336600 | 21.8 | -0.2 | -0.91 | 22.16 | 22.26 | 21.61 | 1525700 |
| 1728077400 | 22 | 0.37 | 1.71 | 21.63 | 22.18 | 21.61 | 1264000 |
| 1727991000 | 21.63 | -0.04 | -0.18 | 21.5 | 21.75 | 21.17 | 3018100 |
| 1727904540 | 21.67 | 0.28 | 1.31 | 21.65 | 22.05 | 21.49 | 2018600 |
| 1727818200 | 21.39 | -0.05 | -0.23 | 21.6 | 21.78 | 21.23 | 1120100 |
| 1727731800 | 21.44 | -0.09 | -0.42 | 21.41 | 21.46 | 21.12 | 1858700 |
| 1727472600 | 21.53 | 0.1 | 0.47 | 21.53 | 22.01 | 21.39 | 1716900 |
| 1727386140 | 21.43 | 0.22 | 1.04 | 21.45 | 21.68 | 21.25 | 1382900 |
| 1727299740 | 21.21 | -0.34 | -1.58 | 21.73 | 21.79 | 21.21 | 1140300 |
| 1727213400 | 21.55 | 0.19 | 0.89 | 21.71 | 21.84 | 21.45 | 1243800 |
| 1727127000 | 21.36 | -0.64 | -2.91 | 22.02 | 22.06 | 21.35 | 3653900 |
| 1726867800 | 22 | -0.75 | -3.30 | 22.99 | 23.09 | 21.86 | 2511700 |
| 1726781400 | 22.75 | -0.41 | -1.77 | 23.56 | 23.56 | 22.75 | 1889000 |
| 1726695000 | 23.16 | 0.25 | 1.09 | 22.88 | 23.66 | 22.88 | 1676000 |
| 1726608600 | 22.91 | -0.08 | -0.35 | 23.09 | 23.09 | 22.52 | 1906800 |
| 1726522200 | 22.99 | -0.13 | -0.56 | 23.16 | 23.48 | 22.75 | 2535100 |
| 1726263000 | 23.12 | 0.79 | 3.54 | 22.34 | 23.34 | 22.34 | 2804400 |
| 1726176540 | 22.33 | -0.51 | -2.23 | 22.8 | 22.8 | 22.09 | 1498200 |
| 1726090140 | 22.84 | 0.17 | 0.75 | 22.82 | 23.08 | 22.54 | 2086000 |
| 1726003740 | 22.67 | 0.4 | 1.80 | 22.31 | 22.79 | 22.17 | 1915800 |
| 1725917400 | 22.27 | 0.08 | 0.36 | 22.51 | 22.51 | 22.01 | 1000900 |
| 1725658200 | 22.19 | -0.23 | -1.03 | 22.5 | 22.66 | 22.04 | 2115600 |
| 1725571800 | 22.42 | 0.27 | 1.22 | 22.26 | 22.58 | 22.06 | 1788100 |
| 1725485400 | 22.15 | 0.75 | 3.50 | 21.39 | 22.44 | 21.35 | 1652600 |
| 1725399000 | 21.4 | -0.47 | -2.15 | 21.87 | 21.94 | 21.18 | 3692400 |
| 1725312600 | 21.87 | -0.11 | -0.50 | 22.34 | 22.35 | 21.86 | 1798300 |
| 1725053400 | 21.98 | -0.37 | -1.66 | 22.22 | 22.33 | 21.81 | 2829300 |
| 1724967000 | 22.35 | -0.7 | -3.04 | 23.29 | 23.29 | 22.35 | 2074800 |
| 1724880600 | 23.05 | -0.26 | -1.12 | 23.22 | 23.26 | 22.83 | 1590800 |
| 1724794140 | 23.31 | 0.19 | 0.82 | 22.99 | 23.34 | 22.92 | 1728000 |
| 1724707740 | 23.12 | -0.18 | -0.77 | 23.35 | 23.52 | 23.11 | 1106900 |
| 1724448600 | 23.3 | 0.54 | 2.37 | 22.81 | 23.51 | 22.51 | 3108500 |
| 1724362140 | 22.76 | -0.47 | -2.02 | 23.42 | 23.42 | 22.43 | 3725000 |
| 1724275740 | 23.23 | -0.27 | -1.15 | 23.64 | 23.67 | 23.06 | 2983700 |
