Hot Features
프리미엄
AgEagle Aerial Systems Inc (UAVS)
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 | 0.25 | 8.25082508251 | 3.03 | 5.22 | 2.63 | 50244462 | 3.66752552 | CS |
| 4 | 1.22 | 59.2233009709 | 2.06 | 5.22 | 1.54 | 16860290 | 3.33919785 | CS |
| 12 | -16.72 | -83.6 | 20 | 20 | 1.54 | 11782078 | 4.90434475 | CS |
| 26 | -31.67 | -90.6151645207 | 34.95 | 35.75 | 1.54 | 5639306 | 5.46483417 | CS |
| 52 | -140.72 | -97.7222222222 | 144 | 147.5 | 1.54 | 3850007 | 27.08050144 | CS |
| 156 | -2366.72 | -99.8616033755 | 2370 | 2390 | 1.54 | 2252243 | 352.46037065 | CS |
| 260 | -546.72 | -99.4036363636 | 550 | 17679.9 | 1.54 | 3524546 | 2679.87409026 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 3.2 | -0.44 | -12.09 | 3.51 | 3.52 | 3.11 | 1449921 |
| 1732145400 | 3.64 | -0.36 | -9.00 | 3.72 | 3.88 | 3.44 | 1715270 |
| 1732059000 | 4 | 0.11 | 2.83 | 4.0599999 | 4.5 | 3.7715 | 8180881 |
| 1731972600 | 3.89 | 0.99 | 34.14 | 4.69 | 5.22 | 3.62 | 67581901 |
| 1731713400 | 2.9 | -0.68 | -18.99 | 3.1 | 3.48 | 2.63 | 4504510 |
| 1731627000 | 3.58 | 1.97 | 122.36 | 3.0299999 | 4.88 | 2.7599999 | 164757965 |
| 1731540600 | 1.61 | -0.21 | -11.54 | 1.82 | 1.86 | 1.565 | 713200 |
| 1731454200 | 1.82 | -0.08 | -4.21 | 1.9 | 1.94 | 1.7 | 447344 |
| 1731367800 | 1.9 | -0.11 | -5.47 | 2.1 | 2.1 | 1.86 | 368433 |
| 1731108600 | 2.0099999 | -0.24 | -10.67 | 2.16 | 2.2246 | 1.8 | 952248 |
| 1731022200 | 2.25 | -0.12 | -5.06 | 2.46 | 2.58 | 2.22 | 442427 |
| 1730935800 | 2.37 | 0.06 | 2.60 | 2.37 | 2.46 | 2.17 | 443376 |
| 1730849400 | 2.31 | 0.05 | 2.21 | 2.2 | 2.5 | 2.1501 | 643238 |
| 1730763000 | 2.2599999 | -0.32 | -12.40 | 2.34 | 2.47 | 2.2599999 | 684155 |
| 1730500200 | 2.58 | -0.08 | -3.01 | 2.79 | 2.79 | 2.5299999 | 581257 |
| 1730413800 | 2.66 | -0.06 | -2.21 | 2.87 | 2.89 | 2.5099999 | 1081129 |
| 1730327400 | 2.72 | -0.15 | -5.23 | 2.89 | 3.1898 | 2.6 | 2181734 |
| 1730241000 | 2.87 | 0.18 | 6.69 | 2.67 | 3.65 | 2.55 | 13667805 |
| 1730154600 | 2.69 | 0.44 | 19.56 | 2.02 | 3.08 | 1.955 | 8388968 |
| 1729895400 | 2.25 | 0.53 | 30.81 | 2.04 | 3.06 | 1.9 | 51668547 |
| 1729809000 | 1.72 | -0.5 | -22.52 | 2.06 | 2.15 | 1.54 | 3439316 |
| 1729722600 | 2.22 | 0.54 | 32.14 | 1.73 | 3.97 | 1.73 | 74843293 |
| 1729636200 | 1.68 | -0.12 | -6.67 | 1.79 | 1.83 | 1.61 | 1240104 |
| 1729549800 | 1.8 | -0.48 | -21.05 | 2.38 | 2.45 | 1.55 | 1913254 |
| 1729290600 | 2.2799999 | 0.03 | 1.33 | 2.3 | 2.55 | 2.14 | 712404 |
| 1729204200 | 2.25 | -0.26 | -10.36 | 2.5099999 | 2.56 | 2.14 | 697807 |
| 1729117800 | 2.5099999 | -0.18 | -6.69 | 2.6 | 2.67 | 2.31 | 836546 |
| 1729031400 | 2.69 | -2.12 | -44.07 | 2.8 | 2.99 | 2.25 | 1978726 |
| 1728945000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728685800 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728599400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728513000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728426600 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728340200 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728081000 | 4.8099999 | -1.27 | -20.82 | 5.25 | 5.5 | 4.585 | 150385 |
| 1727994600 | 6.075 | -0.55 | -8.30 | 6.575 | 6.67 | 5.83005 | 157191 |
| 1727908200 | 6.625 | -1.29 | -16.25 | 7.09 | 7.5 | 6.3149999 | 216052 |
| 1727821800 | 7.91 | 3.21 | 68.12 | 10.1 | 10.435 | 7.01 | 3910064 |
| 1727735400 | 4.705 | -8.58 | -64.57 | 13.295 | 13.355 | 3.935 | 670381 |
| 1727476200 | 13.28 | 1.27 | 10.53 | 12.015 | 13.5 | 12.015 | 16956 |
| 1727389800 | 12.015 | -1.64 | -11.98 | 13.675 | 13.675 | 11.8525 | 29567 |
| 1727303400 | 13.65 | 0.55 | 4.16 | 14.05 | 14.05 | 13.145 | 7145 |
| 1727217000 | 13.105 | -0.9 | -6.39 | 14 | 14.055 | 13.105 | 12618 |
| 1727130600 | 14 | 0.15 | 1.05 | 14.174999 | 14.411999 | 13.855 | 10414 |
| 1726871400 | 13.855 | 0.72 | 5.44 | 14.025 | 14.35 | 13.5 | 14143 |
| 1726785000 | 13.139999 | -0.78 | -5.60 | 14.795 | 14.795 | 12.835 | 14915 |
| 1726698600 | 13.919999 | -0.36 | -2.49 | 14.549999 | 14.549999 | 13.855 | 8128 |
| 1726612200 | 14.274999 | -0.72 | -4.77 | 14.799999 | 14.799999 | 14.094999 | 7768 |
| 1726525800 | 14.99 | 0.09 | 0.60 | 15.225 | 16.5 | 14.677999 | 21859 |
| 1726266600 | 14.899999 | 0.44 | 3.04 | 14.96 | 15.16 | 14.41 | 7551 |
| 1726180200 | 14.46 | 1.17 | 8.76 | 13.5 | 15.5 | 13.295 | 16978 |
| 1726093800 | 13.295 | 0.24 | 1.84 | 13.5 | 13.5 | 12.754999 | 6043 |
| 1726007400 | 13.055 | -0.41 | -3.01 | 14 | 14 | 13.04495 | 10642 |
| 1725921000 | 13.46 | -0.6 | -4.27 | 14.76 | 14.76 | 13.25 | 5179 |
| 1725661800 | 14.06 | -0.9 | -6.02 | 15.5 | 15.5 | 14 | 5521 |
| 1725575400 | 14.96 | 0.62 | 4.32 | 14.374999 | 15 | 14.374999 | 10836 |
| 1725489000 | 14.34 | -1.66 | -10.35 | 16 | 16 | 14 | 18478 |
| 1725402600 | 15.995 | -3.74 | -18.95 | 19.939999 | 19.939999 | 15.989999 | 23107 |
| 1725057000 | 19.735 | 0.56 | 2.89 | 19.925 | 19.925 | 18.925 | 4828 |
| 1724970600 | 19.18 | 0.52 | 2.79 | 20 | 20 | 18.805 | 5605 |
| 1724884200 | 18.66 | -1.35 | -6.75 | 19.7 | 19.7 | 18.27 | 7405 |
| 1724797800 | 20.01 | -1.35 | -6.30 | 21.349999 | 22 | 20 | 9261 |
| 1724711400 | 21.355 | -2.6 | -10.84 | 24.765 | 24.765 | 21.002499 | 15086 |
| 1724452200 | 23.95 | 2.6 | 12.18 | 21.715 | 25.75 | 20.655 | 17515 |
| 1724365800 | 21.349999 | 0.85 | 4.15 | 20.15 | 21.955 | 19.875 | 11049 |
