Hot Features
프리미엄
Nuburu Inc (BURU)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0399 | 9.5 | 0.42 | 0.4912 | 0.4001 | 2093299 | 0.45195101 | CS |
| 4 | -0.1992 | -30.2230314065 | 0.6591 | 0.7199 | 0.3839 | 5830197 | 0.4962636 | CS |
| 12 | -0.5196 | -53.0474732006 | 0.9795 | 1.6 | 0.3839 | 7158045 | 0.7795722 | CS |
| 26 | 0.3221 | 233.744557329 | 0.1378 | 4.45 | 0.088 | 10261500 | 0.44640789 | CS |
| 52 | 0.2432 | 112.228887863 | 0.2167 | 4.45 | 0.088 | 7023423 | 0.38055191 | CS |
| 156 | -9.5401 | -95.401 | 10 | 14 | 0.088 | 4320862 | 0.42255485 | CS |
| 260 | -9.5401 | -95.401 | 10 | 14 | 0.088 | 4320862 | 0.42255485 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 0.4599 | -0.006 | -1.29 | 0.443 | 0.477499 | 0.4414 | 984401 |
| 1732145400 | 0.4659 | -0.0189 | -3.90 | 0.4821 | 0.484 | 0.4455 | 1191728 |
| 1732059000 | 0.4848 | 0.0531 | 12.30 | 0.4199 | 0.4912 | 0.4199 | 2835560 |
| 1731972600 | 0.4317 | 0.0017 | 0.40 | 0.43 | 0.4377 | 0.4029 | 1528276 |
| 1731713400 | 0.43 | 0.0201 | 4.90 | 0.42 | 0.454 | 0.4001 | 3969254 |
| 1731627000 | 0.4099 | -0.004 | -0.97 | 0.4188 | 0.5249 | 0.3839 | 16039704 |
| 1731540600 | 0.4139 | -0.0131 | -3.07 | 0.416 | 0.427 | 0.4 | 2003151 |
| 1731454200 | 0.427 | -0.003 | -0.70 | 0.4454 | 0.47 | 0.416 | 3516867 |
| 1731367800 | 0.43 | 0.0151 | 3.64 | 0.4159 | 0.4564 | 0.405259 | 1730978 |
| 1731108600 | 0.4149 | -0.0581 | -12.28 | 0.4463 | 0.478899 | 0.401 | 2123262 |
| 1731022200 | 0.473 | 0.043 | 10.00 | 0.4394 | 0.4739 | 0.4214 | 4092717 |
| 1730935800 | 0.43 | -0.1 | -18.87 | 0.48 | 0.4856 | 0.39691 | 4154019 |
| 1730849400 | 0.53 | 0.006 | 1.15 | 0.535 | 0.585 | 0.48 | 4518718 |
| 1730763000 | 0.524 | 0.014 | 2.75 | 0.4911 | 0.56 | 0.4861 | 6923871 |
| 1730500200 | 0.51 | 0.06 | 13.33 | 0.5125 | 0.6702 | 0.46 | 34849661 |
| 1730413800 | 0.45 | -0.0255 | -5.36 | 0.4741 | 0.489499 | 0.4311 | 1261004 |
| 1730327400 | 0.4755 | -0.0105 | -2.16 | 0.4753 | 0.4798 | 0.4306 | 1404807 |
| 1730241000 | 0.486 | -0.098 | -16.78 | 0.5601 | 0.5601 | 0.46 | 5194037 |
| 1730154600 | 0.584 | -0.0649 | -10.00 | 0.7 | 0.73 | 0.4636 | 10228540 |
| 1729895400 | 0.6489 | 0.0188 | 2.98 | 0.6591 | 0.7175 | 0.583 | 8860917 |
| 1729809000 | 0.6301 | 0.0801 | 14.56 | 0.5752 | 0.7598 | 0.5213 | 17461923 |
| 1729722600 | 0.55 | -0.0559 | -9.23 | 0.583 | 0.6 | 0.4638 | 2788022 |
| 1729636200 | 0.6059 | -0.0193 | -3.09 | 0.6 | 0.6168 | 0.5711 | 1580284 |
| 1729549800 | 0.6252 | -0.0248 | -3.82 | 0.6321 | 0.6548 | 0.6 | 2090645 |
| 1729290600 | 0.65 | -0.033 | -4.83 | 0.6758999 | 0.6969999 | 0.603 | 4250630 |
| 1729204200 | 0.683 | -0.0436 | -6.00 | 0.7216 | 0.7396 | 0.612 | 7329885 |
| 1729117800 | 0.7266 | -0.0034 | -0.47 | 1.07 | 1.6 | 0.6451 | 38079239 |
| 1729031400 | 0.73 | -0.37 | -33.64 | 1.09 | 1.12 | 0.7102 | 6482393 |
| 1728945000 | 1.1 | 0.06 | 5.77 | 1.09 | 1.27 | 1.04 | 5064728 |
| 1728685800 | 1.04 | 0.01 | 0.97 | 1.07 | 1.17 | 0.99 | 4164096 |
| 1728599400 | 1.03 | -0.15 | -12.71 | 1.32 | 1.48 | 0.85 | 18660168 |
| 1728513000 | 1.18 | 0.17 | 16.83 | 1.17 | 1.34 | 1.01 | 41272243 |
| 1728426600 | 1.01 | 0.56 | 125.90 | 0.5968 | 1.2 | 0.5726 | 117563117 |
| 1728340200 | 0.4471 | -0.0239 | -5.07 | 0.4855 | 0.4929 | 0.4 | 2548918 |
| 1728081000 | 0.471 | 0.021 | 4.67 | 0.5415 | 0.64 | 0.4413 | 7714872 |
| 1727994600 | 0.45 | -0.0031 | -0.68 | 0.451 | 0.479199 | 0.4301 | 3181396 |
| 1727908200 | 0.4531 | 0.0002 | 0.04 | 0.49 | 0.51 | 0.4401 | 174115 |
| 1727821800 | 0.4529 | -0.0571 | -11.20 | 0.52 | 0.52 | 0.39 | 496821 |
| 1727735400 | 0.51 | 0.006 | 1.19 | 0.5021 | 0.52 | 0.49 | 181117 |
| 1727476200 | 0.504 | 0.003 | 0.60 | 0.5152 | 0.538 | 0.4901 | 221163 |
| 1727389800 | 0.501 | 0.05 | 11.09 | 0.445 | 0.5119 | 0.445 | 350915 |
| 1727303400 | 0.451 | -0.0689 | -13.25 | 0.52 | 0.5387 | 0.44 | 437975 |
| 1727217000 | 0.5199 | 0.0949 | 22.33 | 0.425 | 0.56 | 0.425 | 1865919 |
| 1727130600 | 0.425 | 0.0202 | 4.99 | 0.4089 | 0.4325 | 0.3862 | 458974 |
| 1726871400 | 0.4048 | -0.0211 | -4.95 | 0.4277 | 0.4277 | 0.3905 | 399264 |
| 1726785000 | 0.4259 | 0.0018 | 0.42 | 0.42 | 0.45 | 0.4071 | 499853 |
| 1726698600 | 0.4241 | -0.0159 | -3.61 | 0.443 | 0.443 | 0.3938 | 649733 |
| 1726612200 | 0.44 | -0.0627 | -12.47 | 0.5259 | 0.5577 | 0.43 | 1648180 |
| 1726525800 | 0.5027 | 0.0652 | 14.90 | 0.455 | 0.54 | 0.4405 | 1005230 |
| 1726266600 | 0.4375 | -0.1636 | -27.22 | 0.612 | 0.62 | 0.4111 | 1778279 |
| 1726180200 | 0.6011 | -0.0089 | -1.46 | 0.5699999 | 0.627 | 0.5699999 | 565394 |
| 1726093800 | 0.61 | -0.097601 | -13.79 | 0.662 | 0.6899999 | 0.55 | 807909 |
| 1726007400 | 0.707601 | 0.037601 | 5.61 | 0.6201 | 0.76 | 0.6 | 2507873 |
| 1725921000 | 0.67 | 0.153 | 29.59 | 0.6833 | 0.79 | 0.5316 | 12767708 |
| 1725661800 | 0.517 | -0.099 | -16.07 | 0.649 | 0.7159 | 0.490975 | 1403901 |
| 1725575400 | 0.616 | -0.2056 | -25.02 | 0.84 | 0.8498 | 0.6012 | 939343 |
| 1725489000 | 0.8216 | -0.0202 | -2.40 | 0.8522 | 0.8942 | 0.77 | 265034 |
| 1725402600 | 0.8418 | -0.0653 | -7.20 | 0.9072 | 0.9109 | 0.83 | 112213 |
| 1725057000 | 0.9071 | -0.0629 | -6.48 | 0.9795 | 1 | 0.87 | 185567 |
| 1724970600 | 0.97 | -0.0176 | -1.78 | 1 | 1.04 | 0.9555 | 80714 |
| 1724884200 | 0.9876 | -0.0724 | -6.83 | 1.06 | 1.08 | 0.95 | 250910 |
| 1724797800 | 1.06 | -0.05 | -4.50 | 1.18 | 1.1899 | 1.06 | 216455 |
| 1724711400 | 1.11 | -0.09 | -7.11 | 1.24 | 1.24 | 1.1 | 156555 |
| 1724452200 | 1.195 | -0.12 | -8.78 | 1.41 | 1.41 | 1.17 | 312250 |
| 1724365800 | 1.31 | -0.2 | -13.25 | 1.43 | 1.47 | 1.305 | 334880 |
