Hot Features
프리미엄
Wiz Co Participacoes e Corretagem de Seguros S.A (WIZC3F)
BOV
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1727127000 | 5.72 | -0.07 | -1.21 | 5.75 | 5.79 | 5.64 | 18697 |
| 1726867800 | 5.79 | -0.12 | -2.03 | 5.97 | 5.98 | 5.71 | 19706 |
| 1726781400 | 5.91 | -0.02 | -0.34 | 5.99 | 5.99 | 5.84 | 11453 |
| 1726695000 | 5.93 | -0.02 | -0.34 | 5.95 | 6.01 | 5.87 | 9481 |
| 1726608600 | 5.95 | -0.06 | -1.00 | 5.96 | 6.01 | 5.83 | 20915 |
| 1726522200 | 6.01 | -0.07 | -1.15 | 6.16 | 6.18 | 5.99 | 13284 |
| 1726263000 | 6.08 | 0.11 | 1.84 | 5.96 | 6.09 | 5.96 | 10326 |
| 1726176540 | 5.97 | -0.09 | -1.49 | 6.04 | 6.04 | 5.95 | 9108 |
| 1726090140 | 6.0599999 | 0.09 | 1.51 | 6 | 6.0599999 | 5.95 | 10632 |
| 1726003740 | 5.97 | -0.06 | -1.00 | 6 | 6 | 5.91 | 12372 |
| 1725917400 | 6.03 | -0.02 | -0.33 | 6.04 | 6.09 | 5.98 | 13507 |
| 1725658200 | 6.05 | -0.08 | -1.31 | 6.19 | 6.19 | 6.0199999 | 12962 |
| 1725571800 | 6.13 | -0.02 | -0.33 | 6.15 | 6.16 | 6.08 | 10670 |
| 1725485400 | 6.15 | 0.15 | 2.50 | 6.0599999 | 6.21 | 5.99 | 11864 |
| 1725399000 | 6 | -0.16 | -2.60 | 6.23 | 6.25 | 5.93 | 16029 |
| 1725312600 | 6.16 | -0.07 | -1.12 | 6.17 | 6.26 | 6.0599999 | 14525 |
| 1725053400 | 6.23 | 0.23 | 3.83 | 6 | 6.25 | 5.95 | 14286 |
| 1724967000 | 6 | -0.09 | -1.48 | 6.14 | 6.14 | 5.98 | 10527 |
| 1724880600 | 6.09 | -0.05 | -0.81 | 6.14 | 6.14 | 6.05 | 8160 |
| 1724794140 | 6.14 | -0.05 | -0.81 | 6.18 | 6.18 | 6.08 | 8205 |
| 1724707740 | 6.19 | -0.12 | -1.90 | 6.3099999 | 6.3099999 | 6.17 | 8337 |
| 1724448600 | 6.3099999 | 0.17 | 2.77 | 6.14 | 6.34 | 6.13 | 7935 |
| 1724362140 | 6.14 | -0.21 | -3.31 | 6.4 | 6.4 | 6.08 | 9835 |
| 1724275740 | 6.35 | 0.16 | 2.58 | 6.21 | 6.39 | 6.21 | 8029 |
| 1724189340 | 6.19 | 0.04 | 0.65 | 6.15 | 6.26 | 6.15 | 10510 |
| 1724102940 | 6.15 | 0.03 | 0.49 | 6.0599999 | 6.15 | 6 | 11928 |
| 1723843800 | 6.12 | 0.09 | 1.49 | 6.04 | 6.13 | 6.0199999 | 10523 |
| 1723757340 | 6.03 | 0.03 | 0.50 | 6.05 | 6.1 | 5.98 | 10046 |
| 1723671000 | 6 | 0.03 | 0.50 | 5.96 | 6.05 | 5.9 | 10033 |
| 1723584600 | 5.97 | -0.01 | -0.17 | 6.0199999 | 6.08 | 5.9 | 13385 |
| 1723498200 | 5.98 | 0.04 | 0.67 | 6.04 | 6.05 | 5.94 | 11815 |
| 1723239000 | 5.94 | -0.05 | -0.83 | 6 | 6.04 | 5.9 | 13289 |
| 1723152600 | 5.99 | -0.01 | -0.17 | 6 | 6.04 | 5.9 | 9618 |
| 1723066200 | 6 | 0.17 | 2.92 | 5.89 | 6 | 5.88 | 14838 |
| 1722979740 | 5.83 | 0.01 | 0.17 | 5.82 | 5.92 | 5.79 | 11614 |
| 1722893400 | 5.82 | -0.11 | -1.85 | 5.97 | 5.97 | 5.73 | 19315 |
| 1722634200 | 5.93 | -0.07 | -1.17 | 5.99 | 6.0199999 | 5.89 | 12124 |
| 1722547800 | 6 | 0.01 | 0.17 | 6.1 | 6.12 | 5.92 | 12845 |
| 1722461400 | 5.99 | 0.11 | 1.87 | 5.93 | 6.09 | 5.89 | 11147 |
| 1722374940 | 5.88 | 0.04 | 0.68 | 5.88 | 5.9 | 5.7699999 | 9081 |
| 1722288600 | 5.84 | -0.06 | -1.02 | 5.9 | 5.95 | 5.8 | 11635 |
| 1722029400 | 5.9 | 0.1 | 1.72 | 5.85 | 5.98 | 5.8 | 10368 |
| 1721943000 | 5.8 | -0.06 | -1.02 | 5.8 | 5.89 | 5.76 | 9444 |
| 1721856600 | 5.86 | -0.03 | -0.51 | 5.87 | 5.87 | 5.7699999 | 12419 |
| 1721770140 | 5.89 | -0.13 | -2.16 | 5.98 | 6 | 5.84 | 15052 |
| 1721683800 | 6.0199999 | 0.1 | 1.69 | 5.9 | 6.04 | 5.88 | 12349 |
| 1721424600 | 5.92 | -0.06 | -1.00 | 5.98 | 5.98 | 5.82 | 11103 |
| 1721338200 | 5.98 | -0.07 | -1.16 | 6.0199999 | 6.0199999 | 5.87 | 19247 |
| 1721251800 | 6.05 | 0.04 | 0.67 | 6.08 | 6.1 | 6 | 12673 |
| 1721165340 | 6.01 | 0.05 | 0.84 | 5.95 | 6.12 | 5.93 | 17073 |
| 1721079000 | 5.96 | -0.04 | -0.67 | 6.0199999 | 6.0599999 | 5.93 | 26971 |
| 1720819800 | 6 | 0.02 | 0.33 | 6.0199999 | 6.03 | 5.92 | 12254 |
| 1720733400 | 5.98 | 0.06 | 1.01 | 5.9 | 6.05 | 5.9 | 9069 |
| 1720647000 | 5.92 | 0.06 | 1.02 | 5.88 | 6 | 5.85 | 10377 |
| 1720560540 | 5.86 | -0.07 | -1.18 | 5.93 | 5.99 | 5.85 | 10378 |
| 1720474200 | 5.93 | -0.07 | -1.17 | 6.01 | 6.04 | 5.88 | 12795 |
| 1720215000 | 6 | 0.08 | 1.35 | 5.96 | 6 | 5.79 | 14977 |
| 1720128540 | 5.92 | 0.03 | 0.51 | 5.92 | 5.98 | 5.88 | 14781 |
| 1720042200 | 5.89 | 0.21 | 3.70 | 5.7 | 5.92 | 5.7 | 16184 |
| 1719955800 | 5.68 | 0.01 | 0.18 | 5.67 | 5.73 | 5.63 | 13945 |
| 1719869400 | 5.67 | -0.13 | -2.24 | 5.73 | 5.78 | 5.66 | 22607 |
| 1719610200 | 5.8 | -0.06 | -1.02 | 5.9 | 5.9 | 5.72 | 16531 |
| 1719523800 | 5.86 | 0.14 | 2.45 | 5.7 | 5.9 | 5.68 | 12762 |
| 1719437400 | 5.72 | -0.04 | -0.69 | 5.83 | 5.83 | 5.65 | 10491 |
| 1719351000 | 5.76 | -0.08 | -1.37 | 5.89 | 5.89 | 5.73 | 10703 |
| 1719264600 | 5.84 | 0.16 | 2.82 | 5.74 | 5.85 | 5.68 | 13031 |
