Porto Sudeste Vm SA (PSVM11)

PSVM11
🏛️ 브라질 →
6.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-28 5.30 5.58 5.30 5.58 0.0M
2021-12-27 5.25 5.28 5.25 5.28 0.0M
2021-12-23 5.62 5.62 5.62 5.62 0.0M
2021-12-21 5.22 5.69 5.00 5.69 0.0M
2021-12-20 5.21 5.69 5.21 5.69 0.0M
2021-12-17 5.98 6.00 5.98 6.00 0.0M
2021-12-16 5.75 6.25 5.75 6.00 0.0M
2021-12-15 5.75 5.75 5.75 5.75 0.0M
2021-12-13 5.75 5.75 5.75 5.75 0.0M
2021-12-10 5.75 5.75 5.75 5.75 0.0M
2021-12-09 5.70 5.74 5.70 5.74 0.0M
2021-12-08 5.50 5.70 5.50 5.69 0.0M
2021-12-07 5.70 5.70 5.68 5.68 0.0M
2021-12-06 5.69 5.69 5.35 5.35 0.0M
2021-12-03 5.30 5.30 5.20 5.21 0.0M
2021-12-02 5.70 5.70 5.70 5.70 0.0M
2021-12-01 5.67 5.67 5.62 5.62 0.0M
2021-11-30 5.40 5.62 5.40 5.62 0.0M
2021-11-29 5.19 5.40 5.19 5.40 0.0M
2021-11-26 5.40 5.40 5.20 5.20 0.0M
2021-11-25 5.25 5.60 5.25 5.48 0.0M
2021-11-24 5.25 5.25 5.25 5.25 0.0M
2021-11-19 5.30 5.30 5.30 5.30 0.0M
2021-11-18 5.45 5.45 5.29 5.30 0.0M
2021-11-17 5.32 5.45 5.30 5.37 0.0M
2021-11-16 5.11 5.33 5.11 5.32 0.0M
2021-11-12 5.02 5.11 5.02 5.11 0.0M
2021-11-11 5.36 5.39 5.36 5.39 0.0M
2021-11-09 4.97 5.38 4.97 5.37 0.0M
2021-11-08 5.37 5.37 5.00 5.00 0.0M
2021-11-05 5.02 5.02 5.02 5.02 0.0M
2021-11-04 5.03 5.03 5.02 5.02 0.0M
2021-10-29 5.20 5.39 5.20 5.20 0.0M
2021-10-28 5.11 5.11 5.11 5.11 0.0M
2021-10-27 5.11 5.11 5.11 5.11 0.0M
2021-10-22 5.21 5.45 5.21 5.45 0.0M
2021-10-21 5.23 5.23 5.23 5.23 0.0M
2021-10-19 5.31 5.40 5.30 5.40 0.0M
2021-10-18 5.29 5.65 5.20 5.65 0.0M
2021-10-15 5.70 5.70 5.70 5.70 0.0M
2021-10-14 5.70 5.75 5.70 5.75 0.0M
2021-10-13 5.50 5.77 5.50 5.77 0.0M
2021-10-11 5.44 5.50 5.44 5.50 0.0M
2021-10-06 5.12 5.44 5.12 5.44 0.0M
2021-10-05 5.41 5.41 5.41 5.41 0.0M
2021-10-01 5.32 5.41 5.32 5.41 0.0M
2021-09-30 5.47 5.47 5.33 5.33 0.0M
2021-09-29 5.48 5.48 5.48 5.48 0.0M
2021-09-28 5.46 5.46 5.02 5.02 0.0M
2021-09-24 5.24 5.24 5.24 5.24 0.0M
2021-09-23 5.39 5.48 5.22 5.47 0.0M
2021-09-22 5.35 5.39 5.01 5.39 0.0M
2021-09-21 5.40 5.41 5.40 5.41 0.0M
2021-09-20 5.39 5.39 5.00 5.00 0.0M
2021-09-16 5.42 5.51 5.01 5.11 0.0M
2021-09-15 5.40 5.40 5.20 5.20 0.0M
2021-09-14 5.14 5.41 5.00 5.41 0.0M
2021-09-13 5.40 5.41 5.40 5.41 0.0M
2021-09-10 5.25 5.45 5.17 5.18 0.0M
2021-09-09 5.39 5.49 5.24 5.24 0.0M
2021-09-08 5.47 5.47 5.44 5.44 0.0M
2021-09-06 5.40 5.40 5.00 5.34 0.0M
2021-09-03 5.32 5.51 5.32 5.40 0.0M
2021-09-02 4.92 5.19 4.90 5.19 0.0M
2021-08-30 5.53 5.54 5.53 5.53 0.0M
2021-08-27 5.40 5.53 5.40 5.53 0.0M
2021-08-26 5.53 5.53 5.00 5.00 0.0M
2021-08-25 4.93 5.53 4.93 5.53 0.0M
2021-08-24 4.93 4.99 4.93 4.98 0.0M
2021-08-23 4.55 4.55 4.55 4.55 0.0M
2021-08-20 4.60 4.95 4.60 4.95 0.0M
2021-08-18 5.15 5.15 4.97 4.97 0.0M
2021-08-17 4.50 4.81 4.45 4.81 0.0M
2021-08-16 4.51 4.51 4.51 4.51 0.0M
2021-08-13 4.51 4.51 4.51 4.51 0.0M
2021-08-12 4.56 4.65 4.50 4.65 0.0M
2021-08-11 4.51 5.06 4.50 4.97 0.0M
2021-08-10 5.19 5.20 4.54 4.65 0.0M
2021-08-09 4.50 5.00 4.50 5.00 0.0M
2021-08-06 4.70 4.71 4.66 4.66 0.0M
2021-08-05 4.75 4.75 4.71 4.71 0.0M
2021-08-04 4.75 5.17 4.75 4.75 0.0M
2021-08-03 5.00 5.17 4.80 5.17 0.0M
2021-08-02 5.00 5.26 4.82 5.00 0.0M
2021-07-30 5.24 5.24 5.24 5.24 0.0M
2021-07-29 5.08 5.30 5.00 5.28 0.0M
2021-07-27 5.65 5.65 5.55 5.55 0.0M
2021-07-26 5.84 5.84 5.65 5.65 0.0M
2021-07-23 5.73 5.84 5.68 5.84 0.0M
2021-07-21 5.68 5.90 5.68 5.90 0.0M
2021-07-20 5.93 5.94 5.75 5.75 0.0M
2021-07-19 5.71 5.71 5.60 5.60 0.0M
2021-07-16 5.99 5.99 5.71 5.71 0.0M
2021-07-15 5.91 6.00 5.58 5.60 0.0M
2021-07-14 5.90 5.90 5.90 5.90 0.0M
2021-07-13 5.51 5.97 5.51 5.90 0.0M
2021-07-12 5.64 6.00 5.51 5.51 0.0M
2021-07-07 5.67 5.67 5.07 5.30 0.0M
2021-07-06 5.51 5.51 5.30 5.30 0.0M
2021-07-05 5.90 6.03 5.50 5.50 0.0M
2021-07-02 6.02 6.02 6.00 6.00 0.0M
2021-07-01 5.86 6.02 5.86 6.01 0.0M
2021-06-30 6.01 6.02 5.95 5.95 0.0M
2021-06-29 6.00 6.05 5.78 6.01 0.0M
2021-06-28 6.00 6.00 5.86 6.00 0.0M
2021-06-24 5.77 6.05 5.77 6.05 0.0M
2021-06-22 5.76 6.05 5.76 6.02 0.0M
2021-06-21 6.02 6.05 5.77 6.03 0.0M
2021-06-18 6.05 6.05 5.70 6.01 0.0M
2021-06-17 5.85 6.00 5.85 6.00 0.0M
2021-06-15 6.00 6.09 5.71 6.08 0.0M
2021-06-14 5.94 5.94 5.94 5.94 0.0M
2021-06-11 6.00 6.05 5.64 6.05 0.0M
2021-06-10 5.99 6.05 5.90 5.90 0.0M
2021-06-09 6.00 6.00 5.72 5.99 0.0M
2021-06-08 6.20 6.20 6.00 6.09 0.0M
2021-06-07 5.75 5.90 5.75 5.90 0.0M
2021-06-04 5.84 5.97 5.73 5.74 0.0M
2021-06-02 6.00 6.00 5.65 5.84 0.0M
2021-06-01 6.10 6.10 6.00 6.00 0.0M
2021-05-31 6.09 6.10 5.80 6.10 0.0M
2021-05-28 6.10 6.10 5.61 6.10 0.0M
2021-05-27 6.10 6.20 6.00 6.20 0.0M
2021-05-26 5.90 6.22 5.90 6.22 0.0M
2021-05-25 6.00 6.16 5.83 6.16 0.0M
2021-05-24 6.16 6.16 6.13 6.14 0.0M
2021-05-21 6.17 6.17 6.17 6.17 0.0M
2021-05-20 6.10 6.19 5.95 6.17 0.0M
2021-05-19 6.10 6.21 6.10 6.21 0.0M
2021-05-18 6.01 6.29 6.00 6.10 0.0M
2021-05-17 6.15 6.40 6.00 6.40 0.0M
2021-05-14 6.43 6.44 6.02 6.40 0.0M
2021-05-13 6.38 6.45 6.15 6.43 0.0M
2021-05-12 6.56 6.57 6.02 6.40 0.0M
2021-05-11 6.50 6.90 6.20 6.39 0.0M
2021-05-10 6.15 6.34 6.11 6.34 0.0M
2021-05-07 6.39 6.40 6.15 6.40 0.0M
2021-05-06 6.05 6.47 5.52 6.40 0.0M
2021-05-05 6.21 6.35 6.05 6.35 0.0M
2021-05-04 6.34 6.34 6.34 6.34 0.0M
2021-05-03 6.02 6.40 6.00 6.40 0.0M
2021-04-30 6.57 6.74 6.30 6.31 0.0M
2021-04-29 6.48 6.74 6.42 6.65 0.0M
2021-04-28 6.50 6.50 6.31 6.40 0.0M
2021-04-27 6.60 6.60 6.31 6.34 0.0M
2021-04-26 6.31 6.68 6.30 6.59 0.0M
2021-04-23 6.41 6.66 6.35 6.50 0.0M
2021-04-22 6.42 6.79 6.34 6.41 0.0M
2021-04-20 6.56 6.56 6.30 6.40 0.0M
2021-04-19 6.38 6.97 6.38 6.53 0.0M
2021-04-16 6.44 7.00 6.30 6.46 0.0M
2021-04-15 6.84 6.91 6.40 6.44 0.0M
2021-04-14 6.75 6.96 6.30 6.84 0.0M
2021-04-12 6.98 6.98 6.75 6.75 0.0M
2021-04-09 6.51 6.97 6.51 6.93 0.0M
2021-04-08 6.98 6.98 6.70 6.94 0.0M
2021-04-07 6.76 7.19 6.71 6.72 0.0M
2021-04-06 7.45 7.45 6.80 7.00 0.0M
2021-04-05 7.26 7.98 6.90 7.19 0.1M
2021-04-01 6.89 7.26 6.70 7.18 0.0M
2021-03-31 7.50 7.50 6.80 6.81 0.0M
2021-03-30 7.09 7.75 7.08 7.36 0.0M
2021-03-29 6.99 6.99 6.78 6.78 0.0M
2021-03-26 6.98 6.98 6.52 6.94 0.0M
2021-03-25 7.04 7.04 6.65 6.65 0.0M
2021-03-24 6.78 7.07 6.70 6.95 0.0M
2021-03-23 6.98 6.98 6.55 6.70 0.0M
2021-03-22 6.79 6.99 6.70 6.97 0.0M
2021-03-19 6.39 6.80 6.39 6.56 0.0M
2021-03-18 6.95 6.95 6.51 6.68 0.0M
2021-03-17 6.90 6.99 6.40 6.89 0.0M
2021-03-16 6.52 6.89 6.52 6.83 0.0M
2021-03-15 6.16 7.09 6.16 7.09 0.0M
2021-03-12 6.74 7.20 6.70 6.90 0.0M
2021-03-11 6.50 6.74 6.41 6.41 0.0M
2021-03-10 6.75 6.75 6.25 6.52 0.0M
2021-03-09 6.50 6.75 6.31 6.75 0.0M
2021-03-08 7.14 7.14 6.81 6.81 0.0M
2021-03-05 6.83 7.65 6.83 7.01 0.0M
2021-03-04 6.69 6.99 6.16 6.84 0.0M
2021-03-03 6.00 6.75 6.00 6.70 0.0M
2021-03-02 6.72 6.75 6.64 6.75 0.0M
2021-03-01 6.72 6.80 6.03 6.50 0.0M
2021-02-25 6.90 6.90 6.60 6.80 0.0M
2021-02-24 6.85 6.99 6.65 6.99 0.0M
2021-02-23 6.70 7.00 6.70 6.90 0.0M
2021-02-22 6.85 7.39 6.10 6.60 0.0M
2021-02-19 7.61 7.61 6.89 6.96 0.0M
2021-02-18 7.45 7.88 6.80 7.70 0.0M
2021-02-17 7.72 7.72 7.47 7.48 0.0M
2021-02-12 7.79 7.79 7.07 7.48 0.0M
2021-02-10 7.64 7.99 7.44 7.94 0.0M
2021-02-09 7.71 8.10 7.55 8.00 0.0M
2021-02-08 8.38 8.38 7.93 8.14 0.0M
2021-02-05 8.01 8.46 7.70 8.19 0.0M
2021-02-04 8.69 8.69 7.90 8.48 0.0M
2021-02-03 8.82 8.82 8.00 8.69 0.0M
2021-02-02 8.62 9.10 7.95 8.65 0.0M
2021-02-01 8.60 9.19 8.60 9.01 0.0M
2021-01-29 9.48 9.50 8.87 9.15 0.0M
2021-01-28 9.01 9.91 8.95 9.18 0.0M
2021-01-27 9.67 10.29 9.00 9.54 0.0M
2021-01-26 9.94 10.93 9.00 9.67 0.0M
2021-01-22 7.65 10.00 7.39 9.14 0.0M
2021-01-21 7.88 8.25 7.27 7.90 0.0M
2021-01-20 6.67 7.90 6.50 7.50 0.0M
2021-01-19 6.84 6.84 6.43 6.67 0.0M
2021-01-18 6.30 6.75 6.00 6.55 0.0M
2021-01-15 6.20 6.40 5.80 6.09 0.0M
2021-01-14 5.70 6.35 5.70 6.10 0.0M
2021-01-13 5.59 5.70 5.32 5.60 0.0M
2021-01-12 5.75 5.75 5.30 5.60 0.0M
2021-01-11 5.92 6.06 5.50 5.75 0.0M
2021-01-08 5.25 6.10 5.25 5.79 0.1M
2021-01-07 4.69 5.31 4.32 5.19 0.1M
2021-01-06 4.30 4.70 4.30 4.64 0.0M
2021-01-05 4.20 4.78 4.04 4.69 0.1M
2021-01-04 4.20 4.20 3.87 4.20 0.0M