Cvc Brasil ON (CVCB3)

CVCB3
🏛️ 브라질 →
1.80
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 1.97 1.99 1.97 1.99 218.0K
10:05 1.99 1.99 1.98 1.99 188.9K
10:10 1.99 1.99 1.98 1.98 21.9K
10:15 1.99 2.00 1.98 1.99 332.1K
10:20 1.98 1.99 1.97 1.98 224.7K
10:25 1.98 1.99 1.97 1.98 104.0K
10:30 1.98 1.98 1.97 1.97 49.8K
10:35 1.97 1.98 1.96 1.97 846.6K
10:40 1.97 1.98 1.97 1.97 540.3K
10:45 1.98 1.98 1.97 1.97 28.7K
10:50 1.97 1.98 1.97 1.98 16.6K
10:55 1.97 1.98 1.97 1.97 24.8K
11:00 1.97 1.99 1.97 1.98 81.4K
11:05 1.98 1.99 1.98 1.98 14.7K
11:10 1.99 1.99 1.98 1.98 9.5K
11:15 1.99 1.99 1.98 1.98 11.7K
11:20 1.98 1.99 1.98 1.98 18.1K
11:25 1.98 1.98 1.97 1.97 199.5K
11:30 1.98 1.98 1.97 1.97 29.1K
11:35 1.97 1.98 1.97 1.97 15.9K
11:40 1.97 1.98 1.97 1.97 131.8K
11:45 1.98 1.98 1.97 1.97 111.7K
11:50 1.97 1.98 1.97 1.97 12.2K
11:55 1.97 1.98 1.97 1.97 103.0K
12:00 1.98 1.98 1.97 1.97 14.1K
12:05 1.97 1.97 1.96 1.96 369.9K
12:10 1.96 1.97 1.96 1.97 50.4K
12:15 1.96 1.97 1.96 1.96 32.1K
12:20 1.96 1.97 1.96 1.96 13.4K
12:25 1.96 1.97 1.96 1.96 15.0K
12:30 1.97 1.98 1.96 1.97 129.9K
12:35 1.97 1.97 1.96 1.96 112.8K
12:40 1.96 1.97 1.96 1.96 26.9K
12:45 1.96 1.97 1.96 1.97 32.7K
12:50 1.96 1.97 1.96 1.96 14.0K
12:55 1.96 1.97 1.96 1.96 13.2K
13:00 1.97 1.97 1.96 1.96 40.9K
13:05 1.96 1.97 1.96 1.96 12.1K
13:10 1.96 1.97 1.96 1.96 60.2K
13:15 1.97 1.97 1.96 1.96 17.1K
13:20 1.96 1.97 1.96 1.96 7.6K
13:25 1.96 1.97 1.96 1.96 7.5K
13:30 1.96 1.97 1.96 1.97 22.5K
13:35 1.96 1.97 1.96 1.96 80.2K
13:40 1.96 1.97 1.96 1.97 38.4K
13:45 1.96 1.97 1.96 1.96 22.4K
13:50 1.96 1.97 1.96 1.96 15.3K
13:55 1.96 1.96 1.96 1.96 12.9K
14:00 1.96 1.97 1.96 1.97 97.3K
14:05 1.96 1.98 1.96 1.97 522.2K
14:10 1.98 1.98 1.97 1.97 24.3K
14:15 1.97 1.98 1.96 1.96 232.3K
14:20 1.97 1.97 1.96 1.96 18.6K
14:25 1.96 1.97 1.96 1.96 29.6K
14:30 1.96 1.98 1.96 1.97 359.9K
14:35 1.97 1.98 1.96 1.97 258.8K
14:40 1.97 1.98 1.97 1.97 23.4K
14:45 1.98 1.98 1.97 1.97 21.1K
14:50 1.97 1.98 1.97 1.97 48.4K
14:55 1.97 1.98 1.97 1.97 17.5K
15:00 1.97 1.98 1.97 1.97 9.9K
15:05 1.97 1.98 1.97 1.97 31.7K
15:10 1.97 1.98 1.97 1.97 12.7K
15:15 1.97 1.98 1.96 1.96 162.3K
15:20 1.96 1.96 1.96 1.96 21.5K
15:25 1.96 1.97 1.96 1.96 39.3K
15:30 1.96 1.97 1.96 1.96 30.8K
15:35 1.96 1.97 1.96 1.96 48.1K
15:40 1.96 1.97 1.96 1.96 30.5K
15:45 1.96 1.98 1.96 1.97 224.1K
15:50 1.97 1.98 1.97 1.97 14.2K
15:55 1.97 1.98 1.97 1.97 16.6K
16:00 1.98 1.98 1.97 1.97 26.0K
16:05 1.97 1.98 1.97 1.97 110.2K
16:10 1.97 1.98 1.97 1.97 18.3K
16:15 1.97 1.98 1.97 1.97 19.9K
16:20 1.97 1.98 1.97 1.97 14.4K
16:25 1.98 1.98 1.97 1.97 19.9K
16:30 1.97 1.98 1.97 1.97 24.3K
16:35 1.97 1.98 1.97 1.97 44.8K
16:40 1.97 1.98 1.97 1.97 166.8K
16:45 1.97 1.98 1.97 1.97 298.6K
16:50 1.98 1.98 1.96 1.96 544.9K
16:55 1.97 1.97 1.97 1.97 326.1K
날짜 시가 고가 저가 종가 거래량
2025-10-02 1.88 1.90 1.79 1.80 12.5M
2025-10-01 1.97 1.97 1.87 1.88 10.8M
2025-09-30 1.99 2.02 1.94 1.95 8.6M
2025-09-29 1.99 2.02 1.97 1.98 7.3M
2025-09-26 1.97 2.00 1.96 1.97 8.4M
2025-09-25 2.01 2.02 1.97 1.97 11.9M
2025-09-24 2.07 2.09 2.02 2.02 13.8M
2025-09-23 2.03 2.10 2.03 2.07 12.7M
2025-09-22 2.03 2.05 2.00 2.03 12.1M
2025-09-19 2.03 2.06 2.02 2.06 10.7M
2025-09-18 2.09 2.10 2.02 2.03 9.2M
2025-09-17 2.07 2.12 2.05 2.09 19.2M
2025-09-16 2.03 2.07 2.02 2.06 11.3M
2025-09-15 2.02 2.04 2.01 2.02 8.4M
2025-09-12 2.04 2.06 2.01 2.01 8.2M
2025-09-11 2.04 2.06 2.02 2.05 11.0M
2025-09-10 2.04 2.08 2.01 2.02 13.4M
2025-09-09 2.13 2.13 2.02 2.04 18.0M
2025-09-08 2.23 2.23 2.09 2.12 15.5M
2025-09-05 2.15 2.24 2.15 2.22 10.1M
2025-09-04 2.12 2.15 2.09 2.13 10.5M
2025-09-03 2.13 2.18 2.11 2.11 11.0M
2025-09-02 2.12 2.15 2.07 2.12 11.7M
2025-09-01 2.12 2.19 2.12 2.14 8.2M
2025-08-29 2.07 2.16 2.05 2.13 11.5M
2025-08-28 2.09 2.16 2.06 2.08 12.6M
2025-08-27 2.03 2.07 2.02 2.07 8.0M
2025-08-26 2.06 2.08 2.02 2.03 4.6M
2025-08-25 2.04 2.08 2.04 2.05 5.3M
2025-08-22 2.01 2.07 2.01 2.04 10.2M
2025-08-21 2.01 2.04 1.98 1.99 7.0M
2025-08-20 2.03 2.03 1.98 2.00 9.1M
2025-08-19 2.09 2.09 2.00 2.01 13.2M
2025-08-18 2.05 2.22 2.04 2.10 21.6M
2025-08-15 2.03 2.05 1.98 2.03 13.5M
2025-08-14 2.07 2.09 2.02 2.02 13.1M
2025-08-13 2.25 2.25 1.96 2.07 43.8M
2025-08-12 2.28 2.34 2.28 2.32 9.3M
2025-08-11 2.30 2.33 2.25 2.27 9.9M
2025-08-08 2.35 2.37 2.27 2.30 8.1M
2025-08-07 2.38 2.38 2.32 2.36 7.3M
2025-08-06 2.37 2.41 2.34 2.36 7.2M
2025-08-05 2.34 2.37 2.32 2.36 5.5M
2025-08-04 2.38 2.39 2.32 2.34 5.8M
2025-08-01 2.39 2.42 2.32 2.35 8.0M
2025-07-31 2.35 2.39 2.33 2.36 5.2M
2025-07-30 2.32 2.43 2.30 2.39 8.7M
2025-07-29 2.34 2.36 2.32 2.32 5.3M
2025-07-28 2.43 2.45 2.33 2.34 8.2M
2025-07-25 2.40 2.45 2.38 2.42 6.2M
2025-07-24 2.43 2.43 2.36 2.40 5.7M
2025-07-23 2.33 2.45 2.32 2.43 11.1M
2025-07-22 2.30 2.41 2.30 2.32 8.6M
2025-07-21 2.41 2.45 2.29 2.31 11.8M
2025-07-18 2.45 2.49 2.39 2.39 10.0M
2025-07-17 2.53 2.53 2.45 2.50 8.0M
2025-07-16 2.44 2.49 2.40 2.49 9.0M
2025-07-15 2.32 2.45 2.32 2.44 13.9M
2025-07-14 2.34 2.38 2.28 2.29 12.7M
2025-07-11 2.28 2.39 2.21 2.34 14.3M
2025-07-10 2.30 2.32 2.22 2.30 10.7M
2025-07-09 2.45 2.46 2.32 2.33 8.0M
2025-07-08 2.50 2.51 2.43 2.44 6.3M
2025-07-07 2.49 2.52 2.47 2.49 4.6M
2025-07-04 2.48 2.56 2.44 2.49 8.4M
2025-07-03 2.39 2.52 2.39 2.49 10.0M
2025-07-02 2.42 2.47 2.37 2.39 8.1M
2025-07-01 2.41 2.48 2.35 2.44 10.4M
2025-06-30 2.35 2.42 2.33 2.40 6.9M
2025-06-27 2.35 2.38 2.32 2.35 8.1M
2025-06-26 2.38 2.39 2.34 2.37 8.6M
2025-06-25 2.36 2.40 2.33 2.34 9.7M
2025-06-24 2.30 2.52 2.30 2.40 22.3M
2025-06-23 2.28 2.29 2.24 2.29 9.1M
2025-06-20 2.30 2.31 2.25 2.29 10.7M
2025-06-18 2.31 2.34 2.29 2.31 10.1M
2025-06-17 2.36 2.38 2.30 2.33 11.0M
2025-06-16 2.33 2.39 2.33 2.36 12.6M
2025-06-13 2.50 2.50 2.30 2.31 18.7M
2025-06-12 2.53 2.55 2.48 2.52 9.1M
2025-06-11 2.62 2.62 2.51 2.53 16.0M
2025-06-10 2.64 2.64 2.57 2.61 7.1M
2025-06-09 2.55 2.59 2.48 2.58 9.6M
2025-06-06 2.58 2.65 2.49 2.54 16.9M
2025-06-05 2.61 2.64 2.55 2.56 10.3M
2025-06-04 2.64 2.68 2.50 2.61 20.0M
2025-06-03 2.48 2.66 2.46 2.59 20.9M
2025-06-02 2.37 2.49 2.37 2.47 16.1M
2025-05-30 2.37 2.42 2.34 2.37 9.6M
2025-05-29 2.40 2.42 2.33 2.37 9.9M
2025-05-28 2.38 2.42 2.32 2.42 10.2M
2025-05-27 2.31 2.47 2.31 2.40 16.9M
2025-05-26 2.24 2.29 2.23 2.25 8.3M
2025-05-23 2.25 2.27 2.16 2.24 16.4M
2025-05-22 2.22 2.38 2.21 2.25 17.9M
2025-05-21 2.30 2.30 2.22 2.23 7.3M
2025-05-20 2.28 2.32 2.21 2.30 11.9M
2025-05-19 2.33 2.35 2.28 2.30 8.3M
2025-05-16 2.21 2.37 2.19 2.35 17.2M
2025-05-15 2.39 2.44 2.21 2.22 26.4M
2025-05-14 2.48 2.55 2.36 2.38 19.3M
2025-05-13 2.27 2.53 2.26 2.47 28.9M
2025-05-12 2.34 2.39 2.19 2.26 15.9M
2025-05-09 2.20 2.34 2.19 2.31 18.5M
2025-05-08 2.04 2.27 2.04 2.21 23.8M
2025-05-07 2.07 2.09 1.98 1.99 13.6M
2025-05-06 2.20 2.23 2.05 2.06 14.0M
2025-05-05 2.22 2.27 2.19 2.19 9.8M
2025-05-02 2.17 2.21 2.12 2.21 12.5M
2025-04-30 2.27 2.31 2.16 2.17 15.2M
2025-04-29 2.28 2.36 2.27 2.28 9.7M
2025-04-28 2.31 2.44 2.26 2.28 15.4M
2025-04-25 2.37 2.37 2.26 2.30 11.6M
2025-04-24 2.34 2.39 2.21 2.36 21.0M
2025-04-23 2.24 2.41 2.24 2.33 26.7M
2025-04-22 2.21 2.25 2.17 2.20 12.0M
2025-04-17 2.15 2.25 2.15 2.23 16.9M
2025-04-16 2.16 2.22 2.14 2.17 12.4M
2025-04-15 2.24 2.26 2.16 2.18 12.6M
2025-04-14 2.21 2.27 2.18 2.24 16.6M
2025-04-11 2.15 2.19 2.11 2.18 17.2M
2025-04-10 2.14 2.17 2.08 2.12 14.8M
2025-04-09 1.96 2.19 1.94 2.16 34.9M
2025-04-08 2.01 2.08 1.97 2.00 23.1M
2025-04-07 1.96 2.04 1.88 1.98 22.4M
2025-04-04 2.09 2.09 2.01 2.02 16.4M
2025-04-03 2.10 2.19 2.05 2.14 26.2M
2025-04-02 2.14 2.22 2.06 2.12 32.8M
2025-04-01 2.12 2.16 2.09 2.14 22.8M
2025-03-31 2.23 2.23 2.11 2.12 25.4M
2025-03-28 2.26 2.41 2.17 2.26 43.1M
2025-03-27 2.35 2.49 2.13 2.27 72.2M
2025-03-26 2.29 2.40 2.24 2.33 31.2M
2025-03-25 2.17 2.28 2.15 2.26 25.5M
2025-03-24 1.97 2.20 1.96 2.12 32.8M
2025-03-21 2.02 2.03 1.97 1.98 17.9M
2025-03-20 2.04 2.10 1.99 2.03 14.8M
2025-03-19 1.96 2.08 1.96 2.05 16.9M
2025-03-18 2.00 2.03 1.91 1.95 16.9M
2025-03-17 2.01 2.07 1.99 2.02 9.5M
2025-03-14 1.87 2.03 1.87 2.02 17.7M
2025-03-13 1.86 1.88 1.84 1.87 6.2M
2025-03-12 1.85 1.89 1.83 1.86 13.9M
2025-03-11 1.82 1.85 1.79 1.85 14.0M
2025-03-10 1.85 1.88 1.78 1.82 17.0M
2025-03-07 1.75 1.91 1.73 1.87 24.3M
2025-03-06 1.73 1.80 1.72 1.78 16.4M
2025-03-05 1.73 1.77 1.71 1.73 5.7M
2025-02-28 1.76 1.78 1.68 1.73 11.2M
2025-02-27 1.76 1.78 1.73 1.76 14.6M
2025-02-26 1.86 1.89 1.75 1.75 13.4M
2025-02-25 1.77 1.84 1.77 1.83 10.7M
2025-02-24 1.85 1.87 1.76 1.76 21.5M
2025-02-21 1.82 1.85 1.80 1.84 19.1M
2025-02-20 1.87 1.91 1.80 1.81 19.9M
2025-02-19 2.02 2.02 1.85 1.85 26.3M
2025-02-18 2.06 2.09 2.01 2.04 20.8M
2025-02-17 1.98 2.10 1.98 2.07 15.7M
2025-02-14 1.87 2.00 1.86 1.98 30.1M
2025-02-13 1.84 1.85 1.81 1.85 17.2M
2025-02-12 1.90 1.90 1.82 1.83 22.6M
2025-02-11 1.86 1.94 1.84 1.94 17.5M
2025-02-10 1.84 1.94 1.83 1.86 18.5M
2025-02-07 1.90 1.91 1.80 1.83 14.4M
2025-02-06 1.80 1.92 1.80 1.89 20.9M
2025-02-05 1.92 1.93 1.79 1.82 20.9M
2025-02-04 1.96 1.97 1.87 1.92 19.0M
2025-02-03 1.93 1.99 1.88 1.98 25.4M
2025-01-31 1.94 1.97 1.90 1.97 21.3M
2025-01-30 1.79 1.96 1.79 1.95 36.9M
2025-01-29 1.78 1.80 1.71 1.80 19.9M
2025-01-28 1.84 1.86 1.77 1.77 25.4M
2025-01-27 1.77 1.91 1.73 1.86 26.9M
2025-01-24 1.85 1.86 1.78 1.78 12.6M
2025-01-23 1.82 1.92 1.81 1.83 26.9M
2025-01-22 1.75 1.92 1.70 1.84 32.6M
2025-01-21 1.70 1.73 1.67 1.73 14.0M
2025-01-20 1.69 1.71 1.65 1.71 12.8M
2025-01-17 1.68 1.74 1.68 1.71 26.3M
2025-01-16 1.76 1.76 1.67 1.68 16.2M
2025-01-15 1.66 1.79 1.65 1.78 19.3M
2025-01-14 1.63 1.66 1.61 1.65 9.5M
2025-01-13 1.66 1.67 1.60 1.64 7.4M
2025-01-10 1.62 1.68 1.60 1.66 18.5M
2025-01-09 1.58 1.65 1.58 1.62 16.7M
2025-01-08 1.63 1.63 1.53 1.60 22.4M
2025-01-07 1.59 1.63 1.55 1.62 17.9M
2025-01-06 1.54 1.58 1.53 1.56 25.1M
2025-01-03 1.52 1.54 1.45 1.50 18.1M
2025-01-02 1.39 1.54 1.36 1.50 39.1M