Hot Features
프리미엄
Wiz Co Participacoes e Corretagem de Seguros S.A (WIZC3F)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 5.95 | -0.1 | -1.65 | 6.09 | 6.1 | 5.95 | 8494 |
| 1738272540 | 6.05 | 0.07 | 1.17 | 5.9 | 6.09 | 5.9 | 5998 |
| 1738186200 | 5.98 | -0.01 | -0.17 | 5.98 | 6.04 | 5.9 | 6328 |
| 1738099740 | 5.99 | 0.09 | 1.53 | 5.96 | 6.03 | 5.88 | 8795 |
| 1738013340 | 5.9 | 0.1 | 1.72 | 5.7699999 | 5.97 | 5.71 | 8942 |
| 1737754200 | 5.8 | 0.25 | 4.50 | 5.6 | 5.8099999 | 5.53 | 9502 |
| 1737667740 | 5.55 | 0.12 | 2.21 | 5.67 | 5.73 | 5.5199999 | 6062 |
| 1737581400 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737495000 | 5.43 | -0.07 | -1.27 | 5.46 | 5.58 | 5.4 | 7019 |
| 1737408600 | 5.5 | 0.05 | 0.92 | 5.53 | 5.55 | 5.41 | 8617 |
| 1737149400 | 5.45 | 0.03 | 0.55 | 5.48 | 5.57 | 5.38 | 6591 |
| 1737062940 | 5.42 | -0.09 | -1.63 | 5.57 | 5.59 | 5.39 | 9177 |
| 1736976540 | 5.51 | 0.27 | 5.15 | 5.25 | 5.59 | 5.25 | 8650 |
| 1736890140 | 5.24 | 0.11 | 2.14 | 5.19 | 5.29 | 5.15 | 7765 |
| 1736803740 | 5.13 | -0.19 | -3.57 | 5.26 | 5.3 | 5.13 | 12763 |
| 1736544540 | 5.32 | -0.06 | -1.12 | 5.36 | 5.36 | 5.25 | 7913 |
| 1736458140 | 5.38 | -0.02 | -0.37 | 5.43 | 5.44 | 5.2699999 | 7111 |
| 1736371740 | 5.4 | 0.07 | 1.31 | 5.32 | 5.4 | 5.2699999 | 10592 |
| 1736285400 | 5.33 | 0.04 | 0.76 | 5.29 | 5.43 | 5.26 | 9852 |
| 1736198940 | 5.29 | 0.12 | 2.32 | 5.25 | 5.37 | 5.2 | 12369 |
| 1735939740 | 5.17 | -0.42 | -7.51 | 5.6 | 5.63 | 5.17 | 26718 |
| 1735853400 | 5.59 | -0.06 | -1.06 | 5.67 | 5.67 | 5.44 | 16667 |
| 1735594200 | 5.65 | -0.04 | -0.70 | 5.69 | 5.71 | 5.5199999 | 10308 |
| 1735334940 | 5.69 | 0.04 | 0.71 | 5.6 | 5.7 | 5.55 | 10614 |
| 1735248540 | 5.65 | 0 | 0.00 | 5.63 | 5.65 | 5.5 | 13439 |
| 1734989340 | 5.65 | 0.03 | 0.53 | 5.68 | 5.73 | 5.5599999 | 16307 |
| 1734730200 | 5.62 | 0.06 | 1.08 | 5.58 | 5.71 | 5.53 | 10030 |
| 1734643800 | 5.5599999 | -0.06 | -1.07 | 5.55 | 5.69 | 5.51 | 12022 |
| 1734557400 | 5.62 | -0.2 | -3.44 | 5.75 | 5.76 | 5.55 | 16127 |
| 1734470940 | 5.82 | 0.11 | 1.93 | 5.71 | 5.82 | 5.69 | 9805 |
| 1734384540 | 5.71 | -0.11 | -1.89 | 5.85 | 5.88 | 5.71 | 12225 |
| 1734125340 | 5.82 | -0.17 | -2.84 | 6.05 | 6.05 | 5.8099999 | 15188 |
| 1734039000 | 5.99 | -0.16 | -2.60 | 6.19 | 6.19 | 5.97 | 12104 |
| 1733952540 | 6.15 | 0.03 | 0.49 | 6.09 | 6.2 | 6.05 | 8337 |
| 1733866140 | 6.12 | 0.03 | 0.49 | 6.16 | 6.16 | 6.03 | 7093 |
| 1733779740 | 6.09 | -0.03 | -0.49 | 6.19 | 6.19 | 5.99 | 10956 |
| 1733520600 | 6.12 | -0.02 | -0.33 | 6.21 | 6.23 | 6.05 | 9096 |
| 1733434200 | 6.14 | -0.01 | -0.16 | 6.12 | 6.23 | 6.08 | 10498 |
| 1733347800 | 6.15 | 0.01 | 0.16 | 6.1 | 6.18 | 6.07 | 8687 |
| 1733261340 | 6.14 | 0.27 | 4.60 | 5.93 | 6.16 | 5.86 | 11618 |
| 1733174940 | 5.87 | 0.12 | 2.09 | 5.82 | 5.97 | 5.8 | 13730 |
| 1732915740 | 5.75 | 0 | 0.00 | 5.7699999 | 5.93 | 5.66 | 19783 |
| 1732829400 | 5.75 | -0.24 | -4.01 | 6.05 | 6.0599999 | 5.75 | 12014 |
| 1732743000 | 5.99 | -0.15 | -2.44 | 6.01 | 6.15 | 5.98 | 7818 |
| 1732656600 | 6.14 | 0.03 | 0.49 | 6.01 | 6.14 | 5.96 | 8069 |
| 1732570140 | 6.11 | 0.01 | 0.16 | 6.1 | 6.22 | 6 | 9994 |
| 1732310940 | 6.1 | 0.01 | 0.16 | 6 | 6.18 | 6 | 8865 |
| 1732224600 | 6.09 | 0.13 | 2.18 | 5.91 | 6.09 | 5.83 | 10924 |
| 1732051800 | 5.96 | 0.06 | 1.02 | 5.92 | 5.99 | 5.8099999 | 8547 |
| 1731965340 | 5.9 | 0.05 | 0.85 | 5.85 | 5.9 | 5.75 | 8966 |
| 1731619800 | 5.85 | 0.15 | 2.63 | 5.76 | 5.86 | 5.72 | 8823 |
| 1731533400 | 5.7 | 0 | 0.00 | 5.73 | 5.79 | 5.66 | 11428 |
| 1731446940 | 5.7 | -0.14 | -2.40 | 5.8099999 | 5.88 | 5.7 | 13481 |
| 1731360540 | 5.84 | -0.14 | -2.34 | 5.86 | 5.92 | 5.78 | 9530 |
| 1731101400 | 5.98 | 0.19 | 3.28 | 5.91 | 6.04 | 5.7699999 | 13317 |
| 1731014940 | 5.79 | -0.06 | -1.03 | 5.8 | 5.94 | 5.74 | 8797 |
| 1730928600 | 5.85 | -0.05 | -0.85 | 5.85 | 5.89 | 5.74 | 8315 |
| 1730842200 | 5.9 | 0.12 | 2.08 | 5.75 | 5.9 | 5.75 | 9132 |
| 1730755800 | 5.78 | 0.06 | 1.05 | 5.72 | 5.86 | 5.69 | 11816 |
| 1730496600 | 5.72 | -0.1 | -1.72 | 5.8099999 | 5.8099999 | 5.71 | 11068 |
