Hot Features
프리미엄
Cambiar Aggressive Value ETF (CAMX)
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 | -0.77 | -2.52873563218 | 30.45 | 30.4501 | 29.4018 | 1947 | 30.02801725 | SP |
| 4 | -0.7764 | -2.54921789837 | 30.4564 | 31.0127 | 29.4018 | 1102 | 30.47448235 | SP |
| 12 | -0.37 | -1.231281198 | 30.05 | 31.0127 | 29.4018 | 543 | 30.27189071 | SP |
| 26 | 1.105 | 3.86701662292 | 28.575 | 31.0127 | 27.4637 | 828 | 29.15409404 | SP |
| 52 | 3.32 | 12.5948406677 | 26.36 | 31.0127 | 25.9194 | 898 | 28.73271516 | SP |
| 156 | 5.52 | 22.8476821192 | 24.16 | 31.0127 | 22.12 | 953 | 26.44250033 | SP |
| 260 | 5.52 | 22.8476821192 | 24.16 | 31.0127 | 22.12 | 953 | 26.44250033 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.68 | 0.26 | 0.88 | 29.23 | 29.7941 | 29.23 | 522 |
| 1734651000 | 29.4214 | -0.14 | -0.47 | 29.53 | 29.53 | 29.4018 | 2226 |
| 1734564600 | 29.5598 | -0.53 | -1.75 | 30.19 | 30.19 | 29.5598 | 131 |
| 1734478200 | 30.0863 | -0.08 | -0.27 | 30.17 | 30.17 | 30.0863 | 90 |
| 1734391800 | 30.1677 | -0.22 | -0.74 | 30.3 | 30.378 | 30.1677 | 5557 |
| 1734132600 | 30.3917 | -0.03 | -0.09 | 30.52 | 30.52 | 30.3917 | 1734 |
| 1734046200 | 30.4195 | -0.1 | -0.34 | 30.55 | 30.55 | 30.4195 | 1202 |
| 1733959800 | 30.524 | -0 | -0.01 | 30.66 | 30.66 | 30.524 | 14 |
| 1733873400 | 30.5279 | -0.07 | -0.23 | 30.5279 | 30.5279 | 30.5279 | 16 |
| 1733787000 | 30.597 | -0.05 | -0.16 | 30.69 | 30.69 | 30.597 | 26 |
| 1733527800 | 30.6453 | -0.16 | -0.53 | 30.95 | 30.95 | 30.6453 | 8 |
| 1733441400 | 30.81 | -0.12 | -0.38 | 30.92 | 30.92 | 30.81 | 322 |
| 1733355000 | 30.929 | 0.01 | 0.02 | 30.92 | 30.929 | 30.92 | 43 |
| 1733268600 | 30.9237 | -0.09 | -0.29 | 31.005 | 31.005 | 30.9237 | 281 |
| 1733182200 | 31.0127 | 0.09 | 0.29 | 30.96 | 31.0127 | 30.96 | 28 |
| 1732917840 | 30.9244 | 0.22 | 0.72 | 30.96 | 30.96 | 30.9244 | 9015 |
| 1732750200 | 30.7026 | 0.1 | 0.34 | 30.84 | 30.84 | 30.7026 | 9 |
| 1732663800 | 30.5994 | -0.18 | -0.60 | 30.69 | 30.69 | 30.5994 | 21 |
| 1732577400 | 30.7834 | 0.33 | 1.07 | 30.59 | 30.7834 | 30.59 | 262 |
| 1732318200 | 30.4564 | 0.2 | 0.65 | 30.38 | 30.4564 | 30.38 | 18 |
| 1732231800 | 30.2611 | 0.23 | 0.76 | 30.2611 | 30.2611 | 30.2611 | 9 |
| 1732145400 | 30.0333 | 0.04 | 0.15 | 30.12 | 30.12 | 30.0333 | 6 |
| 1732059000 | 29.9894 | -0.03 | -0.10 | 29.75 | 29.9894 | 29.75 | 14 |
| 1731972600 | 30.0182 | 0.11 | 0.36 | 29.99 | 30.0182 | 29.99 | 188 |
| 1731713400 | 29.9094 | -0.31 | -1.01 | 29.9094 | 29.9094 | 29.9094 | 60 |
| 1731627000 | 30.2151 | -0.05 | -0.18 | 30.2151 | 30.2151 | 30.2151 | 5 |
| 1731540600 | 30.2692 | -0.11 | -0.37 | 30.2692 | 30.2692 | 30.2692 | 41 |
| 1731454200 | 30.3819 | -0.26 | -0.83 | 30.69 | 30.69 | 30.3819 | 150 |
| 1731367800 | 30.637 | 0.36 | 1.20 | 30.56 | 30.637 | 30.56 | 304 |
| 1731108600 | 30.2752 | -0.15 | -0.50 | 30.2752 | 30.2752 | 30.2752 | 54 |
| 1731022200 | 30.4279 | 0.02 | 0.05 | 30.4279 | 30.4279 | 30.4279 | 103 |
| 1730935800 | 30.4115 | 0.52 | 1.75 | 30.15 | 30.4115 | 30.15 | 201 |
| 1730849400 | 29.8892 | 0.22 | 0.74 | 29.73 | 29.89 | 29.73 | 238 |
| 1730763000 | 29.6701 | -0.07 | -0.24 | 29.72 | 29.72 | 29.6701 | 84 |
| 1730500200 | 29.7415 | 0.19 | 0.64 | 29.82 | 29.94 | 29.6076 | 3705 |
| 1730413800 | 29.5521 | -0.5 | -1.67 | 29.5521 | 29.5521 | 29.5521 | 56 |
| 1730327400 | 30.0537 | 0.08 | 0.25 | 30.0537 | 30.0537 | 30.0537 | 5 |
| 1730241000 | 29.9779 | 0.04 | 0.15 | 29.845 | 29.9779 | 29.845 | 144 |
| 1730154600 | 29.9341 | 0.12 | 0.40 | 29.92 | 29.9341 | 29.92 | 163 |
| 1729895400 | 29.8137 | -0.09 | -0.30 | 30.14 | 30.14 | 29.8137 | 4 |
| 1729809000 | 29.9029 | 0.19 | 0.63 | 29.9029 | 29.9029 | 29.9029 | 3 |
| 1729722600 | 29.7156 | -0.08 | -0.27 | 29.81 | 29.81 | 29.65 | 1057 |
| 1729636200 | 29.7969 | 0.05 | 0.17 | 29.685 | 29.7969 | 29.685 | 7 |
| 1729549800 | 29.7471 | -0.34 | -1.13 | 30.04 | 30.04 | 29.7471 | 106 |
| 1729290600 | 30.0871 | 0.02 | 0.06 | 30.15 | 30.15 | 30.0871 | 7 |
| 1729204200 | 30.0684 | -0.1 | -0.33 | 30.0684 | 30.0684 | 30.0684 | 4 |
| 1729117800 | 30.1692 | 0.23 | 0.77 | 30.08 | 30.1692 | 30.07 | 439 |
| 1729031400 | 29.939 | -0.36 | -1.17 | 29.939 | 29.939 | 29.939 | 7 |
| 1728945000 | 30.2945 | 0.27 | 0.89 | 30.09 | 30.2945 | 30.09 | 609 |
| 1728685800 | 30.0269 | 0.36 | 1.21 | 29.79 | 30.0269 | 29.79 | 9 |
| 1728599400 | 29.6675 | -0.06 | -0.20 | 29.74 | 29.74 | 29.584 | 1117 |
| 1728513000 | 29.7267 | 0.15 | 0.50 | 29.48 | 29.7267 | 29.46 | 1519 |
| 1728426600 | 29.5801 | -0.04 | -0.14 | 29.5801 | 29.5801 | 29.5801 | 5 |
| 1728340200 | 29.6223 | -0.18 | -0.59 | 29.67 | 29.67 | 29.6223 | 254 |
| 1728081000 | 29.7976 | 0.25 | 0.85 | 29.84 | 29.84 | 29.7976 | 7 |
| 1727994600 | 29.5455 | -0.22 | -0.75 | 29.65 | 29.65 | 29.5455 | 109 |
| 1727908200 | 29.7701 | -0.12 | -0.40 | 29.87 | 29.87 | 29.7701 | 104 |
| 1727821800 | 29.889 | -0.18 | -0.59 | 30.15 | 30.15 | 29.889 | 220 |
| 1727735400 | 30.0676 | -0.06 | -0.21 | 30.22 | 30.22 | 29.925 | 848 |
| 1727476200 | 30.13 | 0.23 | 0.77 | 30.05 | 30.13 | 30.05 | 528 |
| 1727389800 | 29.9005 | 0.43 | 1.47 | 29.67 | 29.9005 | 29.67 | 1795 |
| 1727303400 | 29.4662 | -0.24 | -0.79 | 29.49 | 29.49 | 29.4515 | 857 |
| 1727217000 | 29.7012 | 0.15 | 0.52 | 29.7012 | 29.7012 | 29.7012 | 4 |
| 1727130600 | 29.5466 | 0.18 | 0.60 | 29.4 | 29.5466 | 29.4 | 6 |
