Hot Features
프리미엄
Vitru Brasil Empre Particip Com Ord (VTRU3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 5.98290598291 | 5.85 | 6.48 | 5.26 | 520620 | 5.74661365 | CS |
| 4 | 0.14 | 2.3102310231 | 6.06 | 6.65 | 5.26 | 270568 | 5.87022915 | CS |
| 12 | -1.8 | -22.5 | 8 | 8.96 | 5.26 | 186974 | 6.49902266 | CS |
| 26 | -6.62 | -51.6380655226 | 12.82 | 13.15 | 5.26 | 162591 | 8.03199829 | CS |
| 52 | -7.81 | -55.7458957887 | 14.01 | 16.5 | 5.26 | 141441 | 8.8479432 | CS |
| 156 | -7.81 | -55.7458957887 | 14.01 | 16.5 | 5.26 | 141441 | 8.8479432 | CS |
| 260 | -7.81 | -55.7458957887 | 14.01 | 16.5 | 5.26 | 141441 | 8.8479432 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963800 | 6.2 | 0.2 | 3.33 | 6.1 | 6.48 | 5.84 | 507000 |
| 1738877340 | 6 | 0.12 | 2.04 | 5.92 | 6.17 | 5.71 | 715600 |
| 1738790940 | 5.88 | 0.48 | 8.89 | 5.41 | 6.05 | 5.26 | 752500 |
| 1738704600 | 5.4 | -0.08 | -1.46 | 5.45 | 5.62 | 5.4 | 313000 |
| 1738618200 | 5.48 | -0.1 | -1.79 | 5.6 | 5.68 | 5.33 | 362500 |
| 1738358940 | 5.58 | -0.18 | -3.13 | 5.85 | 5.86 | 5.5599999 | 459500 |
| 1738272540 | 5.76 | 0.11 | 1.95 | 5.7 | 6.07 | 5.65 | 695300 |
| 1738186200 | 5.65 | -0.25 | -4.24 | 5.94 | 5.99 | 5.65 | 184600 |
| 1738099740 | 5.9 | -0.5 | -7.81 | 6.39 | 6.39 | 5.5199999 | 312400 |
| 1738013340 | 6.4 | 0.5 | 8.47 | 5.9 | 6.4 | 5.9 | 360700 |
| 1737754200 | 5.9 | 0.1 | 1.72 | 5.76 | 5.95 | 5.76 | 99800 |
| 1737667740 | 5.8 | -0.3 | -4.92 | 6.11 | 6.12 | 5.64 | 144600 |
| 1737581400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737495000 | 6.1 | -0.07 | -1.13 | 6.03 | 6.39 | 6.0199999 | 100300 |
| 1737408600 | 6.17 | -0.14 | -2.22 | 6.14 | 6.42 | 6.12 | 90900 |
| 1737149400 | 6.3099999 | 0.01 | 0.16 | 6.35 | 6.41 | 6.08 | 88000 |
| 1737062940 | 6.3 | -0.17 | -2.63 | 6.34 | 6.45 | 6.2 | 62400 |
| 1736976540 | 6.47 | 0.76 | 13.31 | 5.84 | 6.65 | 5.84 | 214300 |
| 1736890140 | 5.71 | -0.38 | -6.24 | 6.1 | 6.15 | 5.71 | 74300 |
| 1736803740 | 6.09 | 0.2 | 3.40 | 6.18 | 6.18 | 5.73 | 56300 |
| 1736544540 | 5.89 | -0.25 | -4.07 | 6.0599999 | 6.16 | 5.89 | 53800 |
| 1736458140 | 6.14 | -0.2 | -3.15 | 6.22 | 6.41 | 6.14 | 28500 |
| 1736371740 | 6.34 | -0.37 | -5.51 | 6.46 | 6.59 | 6.21 | 54600 |
| 1736285400 | 6.71 | 0.21 | 3.23 | 6.5 | 6.9 | 6.4 | 75200 |
| 1736198940 | 6.5 | 0.43 | 7.08 | 6 | 6.5 | 6 | 158700 |
| 1735939740 | 6.07 | -0.34 | -5.30 | 6.22 | 6.41 | 6.0599999 | 127000 |
| 1735853400 | 6.41 | 0.25 | 4.06 | 6.08 | 6.59 | 5.74 | 200100 |
| 1735594200 | 6.16 | -0.08 | -1.28 | 6.26 | 6.39 | 6.05 | 24600 |
| 1735334940 | 6.24 | 0.08 | 1.30 | 6.35 | 6.36 | 6.07 | 54300 |
| 1735248540 | 6.16 | -0.15 | -2.38 | 6.59 | 6.59 | 6.0199999 | 67200 |
| 1734989340 | 6.3099999 | -0.42 | -6.24 | 6.69 | 6.88 | 6.25 | 96200 |
| 1734730200 | 6.73 | 0.49 | 7.85 | 6.24 | 6.92 | 6.21 | 120400 |
| 1734643800 | 6.24 | 0.62 | 11.03 | 5.67 | 6.24 | 5.43 | 189400 |
| 1734557400 | 5.62 | -0.79 | -12.32 | 6.4 | 6.4 | 5.5599999 | 151400 |
| 1734470940 | 6.41 | 0.05 | 0.79 | 6.44 | 6.46 | 6.21 | 82800 |
| 1734384540 | 6.36 | -0.46 | -6.74 | 6.93 | 6.95 | 6.34 | 190400 |
| 1734125340 | 6.82 | -0.14 | -2.01 | 6.91 | 7.02 | 6.65 | 116500 |
| 1734039000 | 6.96 | -0.72 | -9.38 | 7.64 | 7.64 | 6.88 | 208000 |
| 1733952540 | 7.68 | 0.35 | 4.77 | 7.35 | 7.82 | 7.22 | 169900 |
| 1733866140 | 7.33 | 0.37 | 5.32 | 7.05 | 7.35 | 7.04 | 104400 |
| 1733779740 | 6.96 | 0.05 | 0.72 | 6.84 | 7.16 | 6.81 | 111400 |
| 1733520600 | 6.91 | -0.29 | -4.03 | 7.3 | 7.42 | 6.71 | 113000 |
| 1733434200 | 7.2 | 0.1 | 1.41 | 7.12 | 7.53 | 7.12 | 102000 |
| 1733347800 | 7.1 | -0.08 | -1.11 | 7.13 | 7.25 | 7.03 | 33100 |
| 1733261340 | 7.18 | -0.05 | -0.69 | 7.23 | 7.36 | 7.08 | 75400 |
| 1733174940 | 7.23 | 0.18 | 2.55 | 7.01 | 7.23 | 6.74 | 289800 |
| 1732915740 | 7.05 | -0.21 | -2.89 | 7.21 | 7.37 | 6.76 | 251800 |
| 1732829400 | 7.26 | -0.74 | -9.25 | 7.99 | 8.0399999 | 7.2 | 133600 |
| 1732743000 | 8 | -0.6 | -6.98 | 8.63 | 8.67 | 8 | 144200 |
| 1732656600 | 8.6 | 0.15 | 1.78 | 8.4 | 8.96 | 8.4 | 149400 |
| 1732570140 | 8.45 | -0.1 | -1.17 | 8.5 | 8.8699999 | 8.45 | 96200 |
| 1732310940 | 8.55 | 0.55 | 6.88 | 8.05 | 8.72 | 8.05 | 169100 |
| 1732224600 | 8 | -0.45 | -5.33 | 8.53 | 8.53 | 8 | 140700 |
| 1732051800 | 8.45 | 0.44 | 5.49 | 8.01 | 8.46 | 7.84 | 119100 |
| 1731965340 | 8.01 | 0.01 | 0.12 | 8 | 8.22 | 7.75 | 620400 |
| 1731619800 | 8 | -0.24 | -2.91 | 8.25 | 8.38 | 8 | 108500 |
| 1731533400 | 8.24 | -0.13 | -1.55 | 8.35 | 8.4 | 8 | 152200 |
| 1731446940 | 8.3699999 | -0.19 | -2.22 | 8.32 | 8.76 | 8.3 | 78300 |
| 1731360540 | 8.56 | -0.21 | -2.39 | 8.74 | 8.8 | 8.44 | 155600 |
| 1731101400 | 8.77 | 0.1 | 1.15 | 8.68 | 8.77 | 8.34 | 109700 |
