Hot Features
프리미엄
Vivara Participacoes S.A. (VIVA3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 3.63256784969 | 23.95 | 25 | 23.2 | 3199425 | 23.82348055 | CS |
| 4 | -0.4 | -1.58604282316 | 25.22 | 26.51 | 23.2 | 3821056 | 24.78915224 | CS |
| 12 | -1.7 | -6.41025641026 | 26.52 | 29.27 | 23.2 | 3187921 | 26.31665952 | CS |
| 26 | 2.51 | 11.2505602869 | 22.31 | 29.27 | 19.68 | 3222449 | 24.76667243 | CS |
| 52 | -2.63 | -9.5810564663 | 27.45 | 35.78 | 19.68 | 3482408 | 26.12559184 | CS |
| 156 | -0.53 | -2.09072978304 | 25.35 | 35.78 | 19 | 2183543 | 25.6635788 | CS |
| 260 | 1.09 | 4.59334176148 | 23.73 | 35.78 | 9.31 | 1886299 | 25.33939314 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 24.82 | 0.62 | 2.56 | 24.42 | 25 | 24.05 | 2540900 |
| 1732570140 | 24.2 | 0.43 | 1.81 | 23.9 | 24.54 | 23.88 | 3429100 |
| 1732310940 | 23.77 | 0.57 | 2.46 | 23.21 | 23.77 | 23.2 | 2873500 |
| 1732224600 | 23.2 | -0.74 | -3.09 | 23.7 | 23.99 | 23.2 | 2559800 |
| 1732051800 | 23.94 | -0.01 | -0.04 | 23.95 | 24.37 | 23.72 | 3935300 |
| 1731965340 | 23.95 | -0.05 | -0.21 | 23.9 | 24.18 | 23.6 | 2375700 |
| 1731619800 | 24 | -0.31 | -1.28 | 24.19 | 24.45 | 23.91 | 3195000 |
| 1731533400 | 24.31 | -0.44 | -1.78 | 23.98 | 24.71 | 23.69 | 13142900 |
| 1731446940 | 24.75 | -0.42 | -1.67 | 25.95 | 25.95 | 24.5 | 3122600 |
| 1731360540 | 25.17 | -0.41 | -1.60 | 25.62 | 25.9 | 25.08 | 3112600 |
| 1731101400 | 25.58 | 0.63 | 2.53 | 24.5 | 25.92 | 24.16 | 7183300 |
| 1731014940 | 24.95 | -0.97 | -3.74 | 25.92 | 26.51 | 24.87 | 4665600 |
| 1730928600 | 25.92 | -0.22 | -0.84 | 25.34 | 26 | 25.07 | 3554000 |
| 1730842200 | 26.14 | 0.07 | 0.27 | 26.13 | 26.28 | 25.4 | 2124100 |
| 1730755800 | 26.07 | 1.4 | 5.67 | 25.19 | 26.07 | 25.04 | 3168700 |
| 1730496600 | 24.67 | -0.79 | -3.10 | 25.8 | 25.8 | 24.65 | 2956800 |
| 1730410200 | 25.46 | -0.34 | -1.32 | 25.58 | 25.86 | 25.27 | 2191500 |
| 1730323800 | 25.8 | 0.79 | 3.16 | 25.11 | 25.89 | 24.95 | 3120900 |
| 1730237340 | 25.01 | -0.15 | -0.60 | 25.22 | 25.4 | 24.62 | 2067600 |
| 1730151000 | 25.16 | 0.45 | 1.82 | 24.98 | 25.35 | 24.98 | 1671200 |
| 1729891800 | 24.71 | -0.97 | -3.78 | 25.67 | 25.83 | 24.64 | 2647100 |
| 1729805400 | 25.68 | 0.89 | 3.59 | 24.68 | 25.68 | 24.5 | 2526900 |
| 1729719000 | 24.79 | -0.74 | -2.90 | 25.39 | 25.41 | 24.75 | 3560000 |
| 1729632600 | 25.53 | -0.3 | -1.16 | 25.66 | 25.91 | 25.19 | 3879800 |
| 1729546140 | 25.83 | -0.24 | -0.92 | 26.4 | 26.62 | 25.71 | 3063100 |
| 1729287000 | 26.07 | -0.84 | -3.12 | 27.24 | 27.24 | 26.02 | 2371300 |
| 1729200540 | 26.91 | -0.05 | -0.19 | 26.36 | 27.01 | 26.13 | 1637800 |
| 1729114140 | 26.96 | 0.19 | 0.71 | 26.98 | 27.19 | 26.7 | 2096200 |
| 1729027740 | 26.77 | -0.02 | -0.07 | 26.8 | 27.29 | 26.57 | 1997800 |
| 1728941340 | 26.79 | -0.13 | -0.48 | 26.95 | 27.07 | 26.33 | 2297700 |
| 1728682200 | 26.92 | 0.05 | 0.19 | 26.94 | 27.03 | 26.53 | 2930400 |
| 1728595740 | 26.87 | -0.25 | -0.92 | 27.19 | 27.39 | 26.75 | 2663100 |
| 1728509400 | 27.12 | -1.02 | -3.62 | 27.87 | 27.9 | 26.84 | 5109600 |
| 1728422940 | 28.14 | 0.44 | 1.59 | 27.51 | 28.19 | 27.42 | 1669500 |
| 1728336600 | 27.7 | 0 | 0.00 | 27.81 | 28.09 | 27.37 | 1488000 |
| 1728077400 | 27.7 | 0.4 | 1.47 | 27.29 | 27.75 | 27.14 | 1448000 |
| 1727991000 | 27.3 | -1.07 | -3.77 | 28.09 | 28.1 | 26.82 | 2909800 |
| 1727904540 | 28.37 | 0.67 | 2.42 | 27.62 | 28.57 | 27.62 | 2960300 |
| 1727818200 | 27.7 | 0.94 | 3.51 | 27.09 | 27.94 | 27.09 | 3577100 |
| 1727731800 | 26.76 | -0.35 | -1.29 | 27.18 | 27.18 | 26.63 | 1913600 |
| 1727472600 | 27.11 | 0.33 | 1.23 | 26.47 | 27.8 | 26.47 | 3585000 |
| 1727386140 | 26.78 | -0.75 | -2.72 | 27.73 | 27.89 | 26.37 | 5630800 |
| 1727299740 | 27.53 | 0 | 0.00 | 27.47 | 27.78 | 26.76 | 5201800 |
| 1727213400 | 27.53 | 0.26 | 0.95 | 27.44 | 27.82 | 27.13 | 2464600 |
| 1727127000 | 27.27 | -0.44 | -1.59 | 27.71 | 27.72 | 26.85 | 2373000 |
| 1726867800 | 27.71 | -0.92 | -3.21 | 28.64 | 28.85 | 27.61 | 3069700 |
| 1726781400 | 28.63 | -0.07 | -0.24 | 29.03 | 29.1 | 28.54 | 2679300 |
| 1726695000 | 28.7 | 0.3 | 1.06 | 28.39 | 29.27 | 28.31 | 3796900 |
| 1726608600 | 28.4 | -0.25 | -0.87 | 28.71 | 28.73 | 28.05 | 2684400 |
| 1726522200 | 28.65 | -0.03 | -0.10 | 28.7 | 28.88 | 28.34 | 2244800 |
| 1726263000 | 28.68 | 0.72 | 2.58 | 28.05 | 28.86 | 27.9 | 2128100 |
| 1726176540 | 27.96 | -0.26 | -0.92 | 28.01 | 28.15 | 27.69 | 2474900 |
| 1726090140 | 28.22 | -0.11 | -0.39 | 28.24 | 28.44 | 27.74 | 1650500 |
| 1726003740 | 28.33 | 0.82 | 2.98 | 27.51 | 28.57 | 27.18 | 4339000 |
| 1725917400 | 27.51 | -0.39 | -1.40 | 27.9 | 27.91 | 27.32 | 1427300 |
| 1725658200 | 27.9 | 0.2 | 0.72 | 27.84 | 28.89 | 27.75 | 5927800 |
| 1725571800 | 27.7 | 0.18 | 0.65 | 27.45 | 27.87 | 27.21 | 3977700 |
| 1725485400 | 27.52 | 1.1 | 4.16 | 26.73 | 27.54 | 26.47 | 3957400 |
| 1725399000 | 26.42 | -0.11 | -0.41 | 26.52 | 26.74 | 26.28 | 2089100 |
| 1725312600 | 26.53 | 0.11 | 0.42 | 26.01 | 26.76 | 26.01 | 2539600 |
| 1725053400 | 26.42 | 0.42 | 1.62 | 25.95 | 26.67 | 25.75 | 5718700 |
| 1724967000 | 26 | -0.75 | -2.80 | 26.84 | 26.88 | 25.82 | 2997300 |
| 1724880600 | 26.75 | -0.15 | -0.56 | 26.73 | 27.27 | 26.57 | 3507400 |
| 1724794140 | 26.9 | -0.05 | -0.19 | 27.66 | 27.82 | 26.59 | 4887500 |
