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 | 0.2112 | 7.38461538462 | 2.86 | 3.742 | 2.67 | 129554 | 3.14809029 | CS |
| 4 | -0.4088 | -11.7471264368 | 3.48 | 4.24 | 2.5 | 152518 | 3.35570964 | CS |
| 12 | 1.7412 | 130.917293233 | 1.33 | 5.99 | 1.29 | 308741 | 3.13948595 | CS |
| 26 | 1.2712 | 70.6222222222 | 1.8 | 5.99 | 0.82 | 330950 | 2.31880258 | CS |
| 52 | -1.0288 | -25.0926829268 | 4.1 | 9.64 | 0.82 | 236532 | 3.40605902 | CS |
| 156 | -1.0288 | -25.0926829268 | 4.1 | 9.64 | 0.82 | 236532 | 3.40605902 | CS |
| 260 | 0 | 0 | 0 | 3.742 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 3.07 | -0.18 | -5.54 | 3.34 | 3.3605 | 2.99 | 293285 |
| 1726180200 | 3.25 | 0.12 | 3.83 | 3.2599999 | 3.62 | 3.13 | 428555 |
| 1726093800 | 3.13 | -0.15 | -4.57 | 3.4 | 3.4162 | 3.05 | 335607 |
| 1726007400 | 3.2799999 | -0.2 | -5.75 | 3.62 | 3.742 | 3.1029 | 272450 |
| 1725921000 | 3.48 | 0.31 | 9.78 | 3.17 | 3.6 | 3.17 | 195676 |
| 1725661800 | 3.17 | 0.02 | 0.63 | 3.18 | 3.18 | 2.92 | 113775 |
| 1725575400 | 3.15 | -0.23 | -6.80 | 3.39 | 3.57 | 3.09 | 206468 |
| 1725489000 | 3.38 | 0.46 | 15.75 | 2.95 | 3.39 | 2.91 | 171196 |
| 1725402600 | 2.92 | -0.12 | -3.95 | 3 | 3.05 | 2.91 | 54562 |
| 1725057000 | 3.04 | 0.24 | 8.57 | 2.79 | 3.06 | 2.71 | 57143 |
| 1724970600 | 2.8 | 0.1 | 3.70 | 2.73 | 2.84 | 2.67 | 71561 |
| 1724884200 | 2.7 | -0.1 | -3.57 | 2.8 | 2.94 | 2.67 | 45856 |
| 1724797800 | 2.8 | -0.1 | -3.42 | 2.91 | 3 | 2.7 | 59437 |
| 1724711400 | 2.8992 | -0.08 | -2.71 | 3 | 3 | 2.87 | 55902 |
| 1724452200 | 2.98 | -0.02 | -0.67 | 3.0099999 | 3.04 | 2.88 | 57216 |
| 1724365800 | 3 | 0.06 | 2.04 | 2.85 | 3.04 | 2.85 | 66825 |
| 1724279400 | 2.94 | 0.17 | 6.14 | 2.74 | 3 | 2.7001 | 93515 |
| 1724193000 | 2.77 | -0.18 | -6.10 | 2.95 | 3.04 | 2.7 | 50520 |
| 1724106600 | 2.95 | -0.01 | -0.34 | 2.93 | 3.05 | 2.89 | 76174 |
| 1723847400 | 2.96 | 0.11 | 3.86 | 2.86 | 2.98 | 2.7711 | 49082 |
| 1723761000 | 2.85 | 0.08 | 2.89 | 2.75 | 2.96 | 2.67 | 54547 |
| 1723674600 | 2.77 | 0.03 | 1.09 | 2.7599999 | 2.83 | 2.67 | 19975 |
| 1723588200 | 2.74 | 0.04 | 1.48 | 2.73 | 2.83 | 2.69 | 25651 |
| 1723501800 | 2.7 | 0.08 | 3.05 | 2.54 | 2.86 | 2.54 | 35226 |
| 1723242600 | 2.62 | -0.04 | -1.50 | 2.6 | 2.89 | 2.6 | 26004 |
| 1723156200 | 2.66 | 0.12 | 4.72 | 2.58 | 2.72 | 2.5 | 73665 |
| 1723069800 | 2.54 | -0.14 | -5.22 | 2.68 | 2.7 | 2.5 | 105155 |
| 1722983400 | 2.68 | -0.18 | -6.29 | 2.93 | 2.95 | 2.65 | 92572 |
| 1722897000 | 2.86 | -0.09 | -3.05 | 2.68 | 3.035 | 2.64 | 205095 |
| 1722637800 | 2.95 | -0.15 | -4.84 | 3.04 | 3.11 | 2.9 | 107206 |
| 1722551400 | 3.1 | -0.13 | -4.02 | 3.2799999 | 3.3 | 3.0299999 | 64028 |
| 1722465000 | 3.23 | 0.08 | 2.54 | 3.14 | 3.33 | 3.13 | 59225 |
| 1722378600 | 3.15 | -0.09 | -2.78 | 3.18 | 3.22 | 3.07 | 77720 |
| 1722292200 | 3.24 | -0.07 | -2.11 | 3.37 | 3.45 | 3.07 | 87207 |
| 1722033000 | 3.31 | -0.09 | -2.65 | 3.47 | 3.53 | 3.31 | 107551 |
| 1721946600 | 3.4 | -0.13 | -3.68 | 3.51 | 3.51 | 3.32 | 124654 |
| 1721860200 | 3.53 | -0.17 | -4.59 | 3.56 | 3.6901 | 3.35 | 242825 |
| 1721773800 | 3.7 | -0.05 | -1.33 | 3.92 | 4.24 | 3.3 | 985695 |
| 1721687400 | 3.75 | 0.11 | 3.02 | 3.66 | 3.76 | 3.45 | 61888 |
| 1721428200 | 3.64 | 0.21 | 6.12 | 3.45 | 3.75 | 3.4307 | 65816 |
| 1721341800 | 3.43 | -0.23 | -6.28 | 3.65 | 3.72 | 3.37 | 92576 |
| 1721255400 | 3.66 | -0.21 | -5.43 | 3.86 | 3.87 | 3.53 | 131952 |
| 1721169000 | 3.87 | 0.2 | 5.45 | 3.67 | 3.98 | 3.67 | 159923 |
| 1721082600 | 3.67 | 0.02 | 0.55 | 3.6 | 3.77 | 3.58 | 87265 |
| 1720823400 | 3.65 | -0.17 | -4.45 | 3.83 | 3.85 | 3.41 | 217209 |
| 1720737000 | 3.82 | -0.04 | -1.04 | 3.88 | 4.12 | 3.73 | 204124 |
| 1720650600 | 3.86 | 0.09 | 2.39 | 3.81 | 3.9 | 3.44 | 164480 |
| 1720564200 | 3.77 | 0.34 | 9.91 | 3.55 | 3.98 | 3.55 | 667337 |
| 1720477800 | 3.43 | 0.1 | 3.00 | 3.29 | 3.5 | 2.8801 | 348362 |
| 1720218600 | 3.33 | -0.06 | -1.77 | 3.4 | 3.45 | 3.265 | 41769 |
| 1720040640 | 3.39 | 0.04 | 1.19 | 3.32 | 3.4493 | 3.31 | 47878 |
| 1719959400 | 3.35 | -0.09 | -2.62 | 3.46 | 3.6 | 3.3 | 153858 |
| 1719873000 | 3.44 | 0.11 | 3.30 | 3.41 | 3.49 | 3.36 | 112730 |
| 1719613800 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1719527400 | 3.33 | -0.08 | -2.35 | 3.36 | 3.61 | 3.23 | 141847 |
| 1719441000 | 3.41 | 0.2 | 6.23 | 3.33 | 3.55 | 3.2599999 | 260053 |
| 1719354600 | 3.21 | 0.03 | 0.94 | 3.27 | 3.5 | 3.18 | 224315 |
| 1719268200 | 3.18 | 0.03 | 0.95 | 3.22 | 3.33 | 3.15 | 133918 |
| 1719009000 | 3.15 | -0.28 | -8.16 | 3.48 | 3.48 | 3.15 | 420715 |
| 1718922600 | 3.43 | -0.11 | -3.11 | 3.5 | 3.59 | 3.3195 | 239235 |
| 1718749800 | 3.54 | -0.24 | -6.35 | 3.77 | 3.92 | 3.51 | 176468 |
| 1718663400 | 3.78 | -0.17 | -4.30 | 3.88 | 4.1 | 3.77 | 208158 |
| 1718404200 | 3.95 | 0.16 | 4.22 | 3.81 | 4.0974 | 3.67 | 485889 |
