Hot Features
프리미엄
Telec Brasileiras-Telebras (TELB4)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 17.033773862 | 6.81 | 7.97 | 6.8 | 2125 | 7.48270588 | PR |
| 4 | 0.47 | 6.26666666667 | 7.5 | 7.97 | 6.53 | 2641 | 7.1501559 | PR |
| 12 | -0.56 | -6.56506447831 | 8.53 | 9.65 | 6.53 | 3741 | 7.80082285 | PR |
| 26 | -1.32 | -14.2088266954 | 9.29 | 10.7 | 6.53 | 4672 | 8.87985494 | PR |
| 52 | -3.48 | -30.3930131004 | 11.45 | 11.8 | 6.53 | 4556 | 9.34712647 | PR |
| 156 | -7.99 | -50.0626566416 | 15.96 | 21 | 6.49 | 7158 | 12.86269028 | PR |
| 260 | -21.03 | -72.5172413793 | 29 | 50 | 6.49 | 12734 | 25.78892492 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 7.89 | 0.99 | 14.35 | 6.9 | 7.93 | 6.9 | 5200 |
| 1738186200 | 6.9 | 0.05 | 0.73 | 6.81 | 6.99 | 6.8 | 900 |
| 1738099740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738013340 | 6.85 | 0.05 | 0.74 | 6.8 | 7 | 6.8 | 900 |
| 1737754200 | 6.8 | -0.2 | -2.86 | 6.81 | 6.82 | 6.8 | 1500 |
| 1737667740 | 7 | 0 | 0.00 | 6.94 | 7 | 6.9 | 1300 |
| 1737581400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737495000 | 7 | -0.2 | -2.78 | 6.74 | 7.1 | 6.63 | 3600 |
| 1737408540 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737149340 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737062940 | 7.2 | 0.06 | 0.84 | 7.14 | 7.2 | 7.1 | 1500 |
| 1736976540 | 7.14 | 0 | 0.00 | 6.85 | 7.14 | 6.85 | 400 |
| 1736890140 | 7.14 | 0.29 | 4.23 | 7.05 | 7.14 | 7.05 | 1200 |
| 1736803740 | 6.85 | -0.22 | -3.11 | 7.29 | 7.29 | 6.85 | 2600 |
| 1736544540 | 7.07 | 0.07 | 1.00 | 7.08 | 7.1 | 6.7 | 1200 |
| 1736458140 | 7 | -0.1 | -1.41 | 7.2 | 7.2 | 6.53 | 7000 |
| 1736371740 | 7.1 | 0.03 | 0.42 | 7.37 | 7.37 | 7.02 | 9100 |
| 1736285400 | 7.07 | -0.18 | -2.48 | 7.11 | 7.12 | 7 | 4500 |
| 1736198940 | 7.25 | -0.14 | -1.89 | 7.37 | 7.59 | 7.25 | 1300 |
| 1735939740 | 7.39 | 0 | 0.00 | 7.5 | 7.5 | 7.02 | 2000 |
| 1735853400 | 7.39 | 0.09 | 1.23 | 7.2 | 7.39 | 7.2 | 400 |
| 1735594200 | 7.3 | -0.1 | -1.35 | 7.37 | 7.4 | 7.3 | 2500 |
| 1735334940 | 7.4 | -0.02 | -0.27 | 7.5 | 7.5 | 7.24 | 5100 |
| 1735248540 | 7.42 | 0.02 | 0.27 | 7.4 | 7.6 | 7.4 | 1600 |
| 1734989340 | 7.4 | 0.01 | 0.14 | 7.69 | 7.7 | 7.33 | 2300 |
| 1734730200 | 7.39 | -0.06 | -0.81 | 7.6 | 7.6 | 7.38 | 7900 |
| 1734643800 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 500 |
| 1734557400 | 7.45 | -0.25 | -3.25 | 7.72 | 7.72 | 7.4 | 6600 |
| 1734470940 | 7.7 | 0.09 | 1.18 | 7.89 | 7.89 | 7.6 | 2400 |
| 1734384540 | 7.61 | -0.26 | -3.30 | 7.79 | 7.8 | 7.61 | 2900 |
| 1734125340 | 7.87 | -0.14 | -1.75 | 7.9 | 7.9 | 7.87 | 500 |
| 1734039000 | 8.01 | -0.51 | -5.99 | 8.5399999 | 8.65 | 8.01 | 5800 |
| 1733952540 | 8.52 | 0.12 | 1.43 | 8.47 | 8.72 | 8.47 | 3000 |
| 1733866140 | 8.4 | 0.37 | 4.61 | 7.86 | 8.4 | 7.86 | 600 |
| 1733779740 | 8.03 | -0.02 | -0.25 | 8.2 | 8.2 | 8.03 | 6000 |
| 1733520600 | 8.05 | -0.13 | -1.59 | 8.2 | 8.2 | 8.05 | 400 |
| 1733434200 | 8.18 | 0.02 | 0.25 | 8.35 | 8.35 | 8.1199999 | 1200 |
| 1733347800 | 8.16 | 0.14 | 1.75 | 8.05 | 8.16 | 8.05 | 1100 |
| 1733261340 | 8.02 | 0.21 | 2.69 | 7.8 | 8.2899999 | 7.8 | 3500 |
| 1733174940 | 7.81 | -0.13 | -1.64 | 7.99 | 7.99 | 7.78 | 1900 |
| 1732915740 | 7.94 | 0.08 | 1.02 | 7.98 | 7.98 | 7.94 | 300 |
| 1732829400 | 7.86 | -0.32 | -3.91 | 8.08 | 8.08 | 7.85 | 2100 |
| 1732743000 | 8.18 | -0.13 | -1.56 | 8.31 | 8.31 | 8.18 | 700 |
| 1732656600 | 8.31 | 0.13 | 1.59 | 8.17 | 8.31 | 8.17 | 2100 |
| 1732570140 | 8.18 | -0.02 | -0.24 | 8.3 | 8.4 | 8.1 | 7800 |
| 1732310940 | 8.2 | -0.5 | -5.75 | 8.46 | 8.46 | 8.2 | 9600 |
| 1732224600 | 8.7 | 0.55 | 6.75 | 9.02 | 9.65 | 8.6 | 20400 |
| 1732051800 | 8.15 | 0.15 | 1.88 | 8 | 8.19 | 7.8 | 9800 |
| 1731965340 | 8 | 0.1 | 1.27 | 7.89 | 8 | 7.8 | 4700 |
| 1731619800 | 7.9 | 0.2 | 2.60 | 7.62 | 7.9 | 7.62 | 2300 |
| 1731533400 | 7.7 | -0.05 | -0.65 | 7.7 | 7.98 | 7.7 | 11600 |
| 1731446940 | 7.75 | -0.43 | -5.26 | 8.17 | 8.17 | 7.75 | 9300 |
| 1731360540 | 8.18 | -0.19 | -2.27 | 8.31 | 8.31 | 8 | 4400 |
| 1731101400 | 8.3699999 | -0.26 | -3.01 | 8.53 | 8.53 | 8.3699999 | 4600 |
| 1731014940 | 8.63 | -0.16 | -1.82 | 8.78 | 8.78 | 8.53 | 3500 |
| 1730928600 | 8.7899999 | -0.17 | -1.90 | 9 | 9 | 8.72 | 11400 |
| 1730842200 | 8.96 | 0.16 | 1.82 | 8.8 | 8.96 | 8.73 | 3500 |
| 1730755800 | 8.8 | -0.22 | -2.44 | 8.75 | 8.9 | 8.65 | 7000 |
| 1730496600 | 9.02 | -0.03 | -0.33 | 9.1 | 9.11 | 8.8 | 2600 |
| 1730410200 | 9.05 | -0.1 | -1.09 | 9.1 | 9.16 | 9.05 | 1700 |
