Hot Features
프리미엄
Vibra Energia S.A. (VBBR3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.71325518485 | 22.18 | 22.6 | 21.59 | 9048033 | 21.94715478 | CS |
| 4 | -0.25 | -1.13378684807 | 22.05 | 23.46 | 21.51 | 8332283 | 22.40924444 | CS |
| 12 | -4.15 | -15.9922928709 | 25.95 | 27.14 | 21.51 | 7782738 | 23.61730869 | CS |
| 26 | -1.85 | -7.82241014799 | 23.65 | 27.14 | 19.93 | 7459918 | 23.20323116 | CS |
| 52 | 0.26 | 1.20705663881 | 21.54 | 27.14 | 19.93 | 8536409 | 23.37680286 | CS |
| 156 | -0.38 | -1.71325518485 | 22.18 | 27.14 | 12.17 | 9590112 | 19.61221841 | CS |
| 260 | -5.88 | -21.2427745665 | 27.68 | 31.47 | 12.17 | 9463314 | 21.14959389 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 21.8 | 0 | 0.00 | 21.8 | 21.95 | 21.59 | 9294600 |
| 1731965340 | 21.8 | -0.41 | -1.85 | 22.32 | 22.32 | 21.75 | 8107100 |
| 1731619800 | 22.21 | -0.11 | -0.49 | 22.18 | 22.6 | 22.04 | 9742400 |
| 1731533400 | 22.32 | -0.11 | -0.49 | 22.4 | 22.53 | 21.98 | 9214500 |
| 1731446940 | 22.43 | -0.11 | -0.49 | 22.63 | 22.63 | 22.35 | 9106100 |
| 1731360540 | 22.54 | 0.09 | 0.40 | 22.45 | 22.73 | 22.4 | 7766900 |
| 1731101400 | 22.45 | 0.04 | 0.18 | 21.62 | 22.57 | 21.51 | 8640400 |
| 1731014940 | 22.41 | -0.88 | -3.78 | 23.06 | 23.2 | 22.28 | 15728800 |
| 1730928600 | 23.29 | 0.48 | 2.10 | 22.94 | 23.46 | 22.55 | 16876200 |
| 1730842200 | 22.81 | 0.19 | 0.84 | 22.48 | 22.89 | 22.24 | 8229700 |
| 1730755800 | 22.62 | 0.6 | 2.72 | 22.48 | 22.78 | 22.27 | 5959900 |
| 1730496600 | 22.02 | -0.31 | -1.39 | 22.54 | 22.54 | 21.98 | 6808200 |
| 1730410200 | 22.33 | 0.02 | 0.09 | 22.31 | 22.67 | 22.2 | 9604600 |
| 1730323800 | 22.31 | 0.19 | 0.86 | 22.25 | 22.56 | 22.22 | 4407000 |
| 1730237340 | 22.12 | -0.33 | -1.47 | 22.26 | 22.64 | 22.12 | 4520000 |
| 1730151000 | 22.45 | 0.55 | 2.51 | 22.1 | 22.55 | 22.01 | 4698900 |
| 1729891800 | 21.9 | -0.4 | -1.79 | 22.18 | 22.28 | 21.75 | 3562500 |
| 1729805400 | 22.3 | 0.21 | 0.95 | 22.05 | 22.54 | 21.92 | 7713300 |
| 1729719000 | 22.09 | -0.19 | -0.85 | 22.04 | 22.23 | 21.79 | 5090400 |
| 1729632600 | 22.28 | -0.44 | -1.94 | 22.44 | 22.57 | 22.14 | 6480700 |
| 1729546140 | 22.72 | 0.09 | 0.40 | 22.76 | 22.87 | 22.62 | 6984500 |
| 1729287000 | 22.63 | -0.03 | -0.13 | 22.78 | 23.06 | 22.57 | 6810400 |
| 1729200540 | 22.66 | -0.35 | -1.52 | 22.78 | 22.82 | 22.44 | 4233900 |
| 1729114140 | 23.01 | -0.27 | -1.16 | 23.27 | 23.48 | 23.01 | 9146900 |
| 1729027740 | 23.28 | 0.39 | 1.70 | 22.93 | 23.29 | 22.87 | 6499500 |
| 1728941340 | 22.89 | 0.02 | 0.09 | 22.87 | 22.97 | 22.55 | 9038400 |
| 1728682200 | 22.87 | 0.16 | 0.70 | 22.78 | 22.87 | 22.55 | 5746600 |
| 1728595740 | 22.71 | -0.09 | -0.39 | 22.73 | 22.93 | 22.6 | 6801400 |
| 1728509400 | 22.8 | -0.4 | -1.72 | 23.05 | 23.21 | 22.79 | 6006400 |
| 1728422940 | 23.2 | 0.03 | 0.13 | 23.06 | 23.38 | 22.82 | 8179300 |
| 1728336600 | 23.17 | -0.01 | -0.04 | 23.26 | 23.45 | 22.96 | 7196600 |
| 1728077400 | 23.18 | 0.24 | 1.05 | 22.64 | 23.2 | 22.64 | 8185900 |
| 1727991000 | 22.94 | -0.49 | -2.09 | 22.99 | 23 | 22.48 | 7553900 |
| 1727904540 | 23.43 | 0.12 | 0.51 | 23.62 | 23.7 | 23.2 | 3765000 |
| 1727818200 | 23.31 | -0.09 | -0.38 | 23.41 | 23.58 | 23.2 | 3814300 |
| 1727731800 | 23.4 | -0.37 | -1.56 | 23.57 | 23.63 | 23.23 | 5092100 |
| 1727472600 | 23.77 | -0.31 | -1.29 | 23.93 | 24.1 | 23.41 | 6873000 |
| 1727386140 | 24.08 | 0.05 | 0.21 | 24.19 | 24.24 | 23.88 | 5438600 |
| 1727299740 | 24.03 | -0.07 | -0.29 | 24.2 | 24.3 | 23.82 | 9357500 |
| 1727213400 | 24.1 | 0.28 | 1.18 | 23.73 | 24.3 | 23.57 | 6323700 |
| 1727127000 | 23.82 | -0.72 | -2.93 | 24.76 | 24.76 | 23.75 | 18999000 |
| 1726867800 | 24.54 | 0.19 | 0.78 | 24.32 | 24.78 | 24.24 | 18117300 |
| 1726781400 | 24.35 | -0.28 | -1.14 | 24.71 | 24.78 | 24.34 | 5605300 |
| 1726695000 | 24.63 | -0.37 | -1.48 | 24.6 | 25.04 | 24.54 | 7499300 |
| 1726608600 | 25 | 0.2 | 0.81 | 24.67 | 25 | 24.36 | 7354400 |
| 1726522200 | 24.8 | -0.61 | -2.40 | 25.5 | 25.5 | 24.64 | 8617300 |
| 1726263000 | 25.41 | -0.27 | -1.05 | 25.55 | 26.02 | 25.25 | 8391300 |
| 1726176540 | 25.68 | -0.08 | -0.31 | 25.62 | 25.74 | 25.41 | 4361800 |
| 1726090140 | 25.76 | -0.19 | -0.73 | 25.9 | 26.01 | 25.66 | 4017700 |
| 1726003740 | 25.95 | -0.13 | -0.50 | 25.82 | 26.14 | 25.75 | 4672300 |
| 1725917400 | 26.08 | 0.17 | 0.66 | 25.99 | 26.33 | 25.96 | 5046800 |
| 1725658200 | 25.91 | -0.94 | -3.50 | 26.69 | 26.84 | 25.91 | 6080800 |
| 1725571800 | 26.85 | 0.6 | 2.29 | 26.11 | 27.14 | 25.86 | 7807500 |
| 1725485400 | 26.25 | 0.65 | 2.54 | 25.91 | 26.35 | 25.79 | 8278400 |
| 1725399000 | 25.6 | 0.2 | 0.79 | 25.4 | 25.8 | 25.23 | 9196400 |
| 1725312600 | 25.4 | -0.32 | -1.24 | 25.53 | 25.76 | 25.26 | 6879400 |
| 1725053400 | 25.72 | 0.23 | 0.90 | 25.21 | 25.78 | 25.1 | 15949800 |
| 1724967000 | 25.49 | -0.32 | -1.24 | 25.95 | 25.95 | 25.1 | 9923900 |
| 1724880600 | 25.81 | 0.16 | 0.62 | 25.4 | 25.93 | 25.35 | 7552700 |
| 1724794140 | 25.65 | 0.22 | 0.87 | 25.51 | 25.74 | 25.27 | 3495800 |
| 1724707740 | 25.43 | -0.04 | -0.16 | 25.69 | 25.69 | 25.08 | 6778100 |
| 1724448600 | 25.47 | 0.27 | 1.07 | 25.33 | 25.59 | 25.12 | 7653800 |
| 1724362140 | 25.2 | -0.88 | -3.37 | 24.64 | 25.47 | 24.42 | 26832800 |
| 1724275740 | 26.08 | -0.1 | -0.38 | 26.11 | 26.36 | 25.88 | 7011300 |
