Hot Features
프리미엄
Valid Solucoes E SV De SEG EM Meios (VLID3)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.57 | 6.55806182122 | 23.94 | 26.15 | 23.65 | 365080 | 25.43145667 | CS |
| 4 | 2.57 | 11.2031386225 | 22.94 | 26.15 | 22.16 | 361980 | 24.04140049 | CS |
| 12 | 0.74 | 2.98748486072 | 24.77 | 26.15 | 21.5 | 455971 | 23.77763272 | CS |
| 26 | 4.16 | 19.4847775176 | 21.35 | 26.64 | 20.14 | 461031 | 23.60005369 | CS |
| 52 | 5.92 | 30.2194997448 | 19.59 | 26.64 | 14.77 | 440574 | 20.71989601 | CS |
| 156 | 14.82 | 138.634237605 | 10.69 | 26.64 | 7.86 | 406412 | 16.07001857 | CS |
| 260 | 7.33 | 40.3190319032 | 18.18 | 26.64 | 6.51 | 542835 | 12.51444084 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 25.93 | 1 | 4.01 | 25.24 | 26.1 | 25.17 | 829600 |
| 1739914140 | 24.93 | -0.72 | -2.81 | 25.67 | 25.67 | 24.93 | 139500 |
| 1739827800 | 25.65 | 0.73 | 2.93 | 24.7 | 25.65 | 24.7 | 389000 |
| 1739568600 | 24.92 | 1.08 | 4.53 | 23.78 | 25.22 | 23.78 | 291700 |
| 1739482140 | 23.84 | -0.11 | -0.46 | 23.94 | 24.09 | 23.65 | 175600 |
| 1739395740 | 23.95 | -0.53 | -2.17 | 24.31 | 24.31 | 23.82 | 401400 |
| 1739309400 | 24.48 | -0.05 | -0.20 | 24.43 | 24.83 | 24.27 | 201500 |
| 1739222940 | 24.53 | 0.63 | 2.64 | 24 | 24.64 | 23.99 | 307900 |
| 1738963800 | 23.9 | 0.78 | 3.37 | 23.02 | 24.14 | 23.02 | 736400 |
| 1738877340 | 23.12 | -0.13 | -0.56 | 23.01 | 23.41 | 22.97 | 189000 |
| 1738790940 | 23.25 | -0.16 | -0.68 | 23.29 | 23.64 | 23.2 | 358000 |
| 1738704600 | 23.41 | -0.59 | -2.46 | 24.01 | 24.15 | 23.32 | 211000 |
| 1738618200 | 24 | 0.16 | 0.67 | 23.72 | 24.24 | 23.53 | 294800 |
| 1738358940 | 23.84 | 0.35 | 1.49 | 23.42 | 23.99 | 23.4 | 339100 |
| 1738272540 | 23.49 | 0.2 | 0.86 | 23.28 | 23.85 | 23.28 | 256100 |
| 1738186200 | 23.29 | 0.24 | 1.04 | 23.03 | 23.69 | 22.97 | 421800 |
| 1738099740 | 23.05 | -0.52 | -2.21 | 23.64 | 23.69 | 23.05 | 139900 |
| 1738013340 | 23.57 | 0.24 | 1.03 | 23.35 | 23.86 | 23.05 | 255100 |
| 1737754200 | 23.33 | 0.94 | 4.20 | 22.39 | 23.57 | 22.21 | 961000 |
| 1737667740 | 22.39 | -0.55 | -2.40 | 22.94 | 22.94 | 22.16 | 341200 |
| 1737581400 | 22.94 | 0.31 | 1.37 | 23.06 | 23.16 | 22.7 | 463500 |
| 1737495000 | 22.63 | -0.27 | -1.18 | 22.76 | 23.09 | 22.35 | 261200 |
| 1737408600 | 22.9 | 0.05 | 0.22 | 22.85 | 23.26 | 22.4 | 259800 |
| 1737149400 | 22.85 | 0.6 | 2.70 | 22.88 | 23.51 | 21.82 | 358000 |
| 1737062940 | 22.25 | -0.53 | -2.33 | 22.78 | 23.05 | 22.25 | 216400 |
| 1736976540 | 22.78 | 0.46 | 2.06 | 22.58 | 22.98 | 22.23 | 372500 |
| 1736890140 | 22.32 | -0.6 | -2.62 | 23.17 | 23.19 | 22.21 | 233800 |
| 1736803740 | 22.92 | 0.09 | 0.39 | 22.69 | 23.4 | 22.49 | 315700 |
| 1736544540 | 22.83 | -0.4 | -1.72 | 23.14 | 23.18 | 22.6 | 234700 |
| 1736458140 | 23.23 | -0.49 | -2.07 | 23.75 | 23.76 | 23.02 | 214500 |
| 1736371740 | 23.72 | 0.32 | 1.37 | 23.4 | 23.79 | 23.32 | 376100 |
| 1736285400 | 23.4 | -1.02 | -4.18 | 25 | 25.1 | 23.4 | 532200 |
| 1736198940 | 24.42 | -0.58 | -2.32 | 25 | 25.5 | 24.1 | 688000 |
| 1735939740 | 25 | 3.5 | 16.28 | 21.8 | 25 | 21.66 | 2256300 |
| 1735853400 | 21.5 | -2.8 | -11.52 | 24.3 | 24.4 | 21.5 | 838100 |
| 1735594200 | 24.3 | 1.38 | 6.02 | 23.15 | 24.69 | 22.67 | 1230900 |
| 1735334940 | 22.92 | 0.18 | 0.79 | 23 | 23 | 22.37 | 477200 |
| 1735248540 | 22.74 | 0.33 | 1.47 | 22.42 | 22.92 | 22.32 | 465100 |
| 1734989340 | 22.41 | -1.18 | -5.00 | 23.59 | 23.6 | 22.34 | 860700 |
| 1734730200 | 23.59 | -0.08 | -0.34 | 24.24 | 24.24 | 23.16 | 307800 |
| 1734643800 | 23.67 | 1.28 | 5.72 | 22.38 | 23.67 | 22.38 | 567700 |
| 1734557400 | 22.39 | -1.62 | -6.75 | 24.19 | 24.19 | 22.33 | 1183200 |
| 1734470940 | 24.01 | 0.19 | 0.80 | 23.93 | 24.23 | 23.33 | 451800 |
| 1734384540 | 23.82 | -0.68 | -2.78 | 24.44 | 24.79 | 23.77 | 275900 |
| 1734125340 | 24.5 | 0.03 | 0.12 | 24.24 | 24.86 | 24.24 | 874100 |
| 1734039000 | 24.47 | -0.48 | -1.92 | 24.68 | 24.92 | 24.03 | 222000 |
| 1733952540 | 24.95 | -0.03 | -0.12 | 25 | 25.32 | 24.46 | 545800 |
| 1733866140 | 24.98 | 0.34 | 1.38 | 24.63 | 25.09 | 24.46 | 230900 |
| 1733779740 | 24.64 | 0.43 | 1.78 | 24.12 | 24.8 | 24.12 | 303800 |
| 1733520600 | 24.21 | -0.14 | -0.57 | 24.25 | 24.41 | 23.68 | 536200 |
| 1733434200 | 24.35 | 0.51 | 2.14 | 23.84 | 24.61 | 23.84 | 196000 |
| 1733347800 | 23.84 | -0.07 | -0.29 | 23.92 | 24.29 | 23.75 | 282200 |
| 1733261340 | 23.91 | -0.19 | -0.79 | 24.1 | 24.21 | 23.69 | 279600 |
| 1733174940 | 24.1 | -0.46 | -1.87 | 24.77 | 24.89 | 23.59 | 512500 |
| 1732915740 | 24.56 | 0.63 | 2.63 | 23.9 | 24.56 | 23.3 | 528000 |
| 1732829400 | 23.93 | -0.83 | -3.35 | 24.77 | 24.77 | 23.65 | 342600 |
| 1732743000 | 24.76 | -0.21 | -0.84 | 24.98 | 25.23 | 24.66 | 490700 |
| 1732656600 | 24.97 | 0.23 | 0.93 | 24.73 | 25.26 | 24.73 | 194100 |
| 1732570140 | 24.74 | -0.01 | -0.04 | 24.76 | 24.98 | 24.48 | 257700 |
| 1732310940 | 24.75 | 0.53 | 2.19 | 24.25 | 24.75 | 24.25 | 325700 |
| 1732224600 | 24.22 | -0.18 | -0.74 | 24.4 | 24.48 | 24.05 | 247900 |
