Hot Features
프리미엄
Maia Biotechnology Inc (MAIA)
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 | -0.0599 | -3.20320855615 | 1.87 | 1.94 | 1.8 | 97068 | 1.86828568 | CS |
| 4 | -0.1799 | -9.04020100503 | 1.99 | 2.3 | 1.73 | 368875 | 1.97698004 | CS |
| 12 | -0.3699 | -16.9678899083 | 2.18 | 2.63 | 1.73 | 332895 | 2.10203757 | CS |
| 26 | -0.9299 | -33.9379562044 | 2.74 | 3.6981 | 1.73 | 215841 | 2.34641069 | CS |
| 52 | 0.4001 | 28.3758865248 | 1.41 | 5.99 | 1.24 | 273585 | 2.70206942 | CS |
| 156 | -2.2899 | -55.8512195122 | 4.1 | 9.64 | 0.82 | 235338 | 3.22255855 | CS |
| 260 | -2.2899 | -55.8512195122 | 4.1 | 9.64 | 0.82 | 235338 | 3.22255855 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 1.85 | -0.05 | -2.63 | 1.89 | 1.9336 | 1.8134 | 68356 |
| 1740094200 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9 | 1.8 | 75082 |
| 1740007800 | 1.87 | 0.02 | 1.35 | 1.8 | 1.8956 | 1.8 | 74391 |
| 1739921400 | 1.8451 | -0.04 | -2.38 | 1.88 | 1.94 | 1.8349 | 171359 |
| 1739575800 | 1.89 | 0 | 0.00 | 1.87 | 1.9096 | 1.83 | 67438 |
| 1739489400 | 1.89 | 0.02 | 1.07 | 1.92 | 1.92 | 1.8113 | 72115 |
| 1739403000 | 1.87 | 0.07 | 3.89 | 1.77 | 1.93 | 1.77 | 115259 |
| 1739316600 | 1.8 | -0.01 | -0.55 | 1.83 | 1.8393 | 1.77 | 135313 |
| 1739230200 | 1.81 | -0.09 | -4.74 | 1.93 | 1.97 | 1.81 | 128520 |
| 1738971000 | 1.9 | -0.08 | -4.04 | 2.0099999 | 2.02 | 1.87 | 163183 |
| 1738884600 | 1.98 | -0.12 | -5.71 | 2.1 | 2.14 | 1.95 | 234980 |
| 1738798200 | 2.1 | 0.1 | 5.00 | 2 | 2.24 | 1.9801 | 583403 |
| 1738711800 | 2 | 0.11 | 5.82 | 2.08 | 2.3 | 1.95 | 4635956 |
| 1738625400 | 1.89 | 0.01 | 0.53 | 1.84 | 1.93 | 1.83 | 90960 |
| 1738366200 | 1.88 | 0.02 | 1.08 | 1.89 | 1.91 | 1.84 | 43823 |
| 1738279800 | 1.86 | 0.03 | 1.64 | 1.86 | 1.92 | 1.83 | 53868 |
| 1738193400 | 1.83 | -0.03 | -1.61 | 1.86 | 1.8939 | 1.8203 | 41353 |
| 1738107000 | 1.86 | 0.01 | 0.54 | 1.86 | 1.8899 | 1.82 | 41291 |
| 1738020600 | 1.85 | -0.05 | -2.63 | 1.9 | 1.94 | 1.73 | 189450 |
| 1737761400 | 1.9 | -0.02 | -1.04 | 1.99 | 1.99 | 1.9 | 90881 |
| 1737675000 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1737588600 | 1.92 | -0.03 | -1.54 | 1.99 | 2.02 | 1.9 | 114851 |
| 1737502200 | 1.95 | -0.05 | -2.50 | 2 | 2.08 | 1.93 | 143990 |
| 1737156600 | 2 | -0.02 | -0.99 | 2.02 | 2.1 | 1.99 | 147385 |
| 1737070200 | 2.02 | -0.14 | -6.48 | 2.16 | 2.18 | 1.9701 | 266951 |
| 1736983800 | 2.16 | -0.05 | -2.26 | 2.23 | 2.266 | 2.15 | 167390 |
| 1736897400 | 2.21 | -0.06 | -2.64 | 2.2799999 | 2.2925 | 2.14 | 185246 |
| 1736811000 | 2.27 | 0.15 | 7.08 | 2.25 | 2.44 | 2.0299999 | 1197676 |
| 1736551800 | 2.12 | -0.01 | -0.47 | 2.08 | 2.1899 | 2.05 | 248896 |
| 1736379000 | 2.13 | -0.25 | -10.50 | 2.19 | 2.29 | 2.02 | 502715 |
| 1736292600 | 2.38 | 0.32 | 15.53 | 2.14 | 2.55 | 2.14 | 2197417 |
| 1736206200 | 2.06 | -0.17 | -7.62 | 2.24 | 2.24 | 2.0099999 | 235498 |
| 1735947000 | 2.23 | 0.14 | 6.70 | 2.11 | 2.2599999 | 2.06 | 109811 |
| 1735860600 | 2.09 | 0.11 | 5.56 | 2 | 2.1 | 1.96 | 110820 |
| 1735687800 | 1.98 | -0.03 | -1.49 | 1.99 | 2.04 | 1.95 | 204400 |
| 1735601400 | 2.0099999 | -0.08 | -3.83 | 2.02 | 2.07 | 1.95 | 118658 |
| 1735342200 | 2.09 | 0.05 | 2.45 | 1.99 | 2.09 | 1.95 | 169879 |
| 1735255800 | 2.04 | 0.05 | 2.51 | 1.92 | 2.04 | 1.92 | 69917 |
| 1735077840 | 1.99 | 0.02 | 1.02 | 1.95 | 2.04 | 1.95 | 59118 |
| 1734996600 | 1.97 | -0.05 | -2.48 | 2 | 2.035 | 1.925 | 146577 |
| 1734737400 | 2.02 | -0.02 | -0.98 | 2.02 | 2.16 | 1.92 | 124566 |
| 1734651000 | 2.04 | 0.1 | 5.15 | 2.14 | 2.14 | 1.9601 | 206387 |
| 1734564600 | 1.94 | -0.3 | -13.39 | 2.24 | 2.24 | 1.88 | 384979 |
| 1734478200 | 2.24 | 0.04 | 1.82 | 2.37 | 2.63 | 2.22 | 1000972 |
| 1734391800 | 2.2 | 0.2 | 10.00 | 2.2 | 2.4 | 2.07 | 1569289 |
| 1734132600 | 2 | -0.01 | -0.50 | 2.04 | 2.047 | 1.93 | 117890 |
| 1734046200 | 2.0099999 | -0.06 | -2.90 | 2.11 | 2.11 | 1.9522 | 117261 |
| 1733959800 | 2.07 | -0.09 | -4.17 | 2.16 | 2.22 | 2.06 | 79284 |
| 1733873400 | 2.16 | 0.01 | 0.47 | 2.14 | 2.23 | 2.1 | 80051 |
| 1733787000 | 2.15 | 0.07 | 3.37 | 2.06 | 2.2 | 2.06 | 84840 |
| 1733527800 | 2.08 | 0.1 | 5.05 | 1.96 | 2.1 | 1.952 | 141769 |
| 1733441400 | 1.98 | -0.03 | -1.49 | 2.05 | 2.0796 | 1.83 | 165697 |
| 1733355000 | 2.0099999 | -0.19 | -8.64 | 2.2 | 2.2799999 | 1.95 | 271710 |
| 1733268600 | 2.2 | 0.04 | 1.85 | 2.18 | 2.21 | 2.05 | 136543 |
| 1733182200 | 2.16 | -0.05 | -2.26 | 2.21 | 2.2599999 | 2.13 | 59976 |
| 1732917840 | 2.21 | 0.03 | 1.38 | 2.18 | 2.25 | 2.18 | 29285 |
| 1732750200 | 2.18 | -0.04 | -1.80 | 2.22 | 2.245 | 2.08 | 95379 |
| 1732663800 | 2.22 | 0.13 | 6.22 | 2.1 | 2.2599999 | 2.1 | 66565 |
| 1732577400 | 2.09 | 0.01 | 0.48 | 2.11 | 2.24 | 2 | 125027 |
| 1732318200 | 2.08 | -0.07 | -3.26 | 2.13 | 2.21 | 2.07 | 69673 |
