Hot Features
프리미엄
Digital Bros Spa (DIB)
BIT
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 | -0.64 | -5.08744038156 | 12.58 | 13.1 | 11.34 | 74983 | 12.38254046 | DE |
| 4 | 1.06 | 9.74264705882 | 10.88 | 13.1 | 10.7 | 74751 | 12.10575406 | DE |
| 12 | 1.82 | 17.9841897233 | 10.12 | 13.1 | 8.5 | 33374 | 11.14607648 | DE |
| 26 | 3.11 | 35.2208380521 | 8.83 | 13.1 | 7.81 | 28338 | 10.25028922 | DE |
| 52 | 1.61 | 15.5856727977 | 10.33 | 13.1 | 7.78 | 34196 | 9.66534318 | DE |
| 156 | -16.86 | -58.5416666667 | 28.8 | 31.56 | 7.78 | 60476 | 19.78563583 | DE |
| 260 | -0.74 | -5.83596214511 | 12.68 | 47.32 | 7.45 | 80849 | 22.05573058 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737392100 | 11.94 | -0.22 | -1.81 | 11.9 | 12.18 | 11.34 | 76229 |
| 1737132900 | 12.16 | -0.8 | -6.17 | 12.68 | 12.76 | 11.96 | 181794 |
| 1737046500 | 12.96 | 0.84 | 6.93 | 12.1 | 13.1 | 11.9 | 78135 |
| 1736960100 | 12.12 | -0.36 | -2.88 | 12.3 | 12.4 | 12.02 | 25665 |
| 1736873700 | 12.48 | 0.16 | 1.30 | 12.42 | 12.72 | 12.26 | 47882 |
| 1736787300 | 12.32 | -0.06 | -0.48 | 12.58 | 12.58 | 12.04 | 41441 |
| 1736528100 | 12.38 | 1.12 | 9.95 | 11.3 | 12.5 | 11.24 | 197549 |
| 1736441700 | 11.26 | -0.84 | -6.94 | 12.04 | 12.04 | 11.18 | 105913 |
| 1736355300 | 12.1 | -0.3 | -2.42 | 12.36 | 12.68 | 11.6 | 124202 |
| 1736268900 | 12.4 | -0.2 | -1.59 | 12.68 | 12.72 | 12.3 | 17341 |
| 1736182500 | 12.6 | 0.48 | 3.96 | 12.46 | 12.86 | 12.2 | 46217 |
| 1735923300 | 12.12 | 0.18 | 1.51 | 12.08 | 12.72 | 11.88 | 107469 |
| 1735836900 | 11.94 | 0.52 | 4.55 | 11.4 | 11.98 | 11.26 | 50341 |
| 1735577700 | 11.42 | 0.3 | 2.70 | 11.26 | 11.62 | 11.12 | 44609 |
| 1735318500 | 11.12 | 0.36 | 3.35 | 10.9 | 11.2 | 10.86 | 35377 |
| 1734972900 | 10.76 | 0.06 | 0.56 | 10.88 | 10.88 | 10.7 | 17333 |
| 1734713700 | 10.7 | 0.1 | 0.94 | 10.44 | 10.78 | 10.32 | 24288 |
| 1734627300 | 10.6 | 0.16 | 1.53 | 10.4 | 10.74 | 10.32 | 28550 |
| 1734540900 | 10.44 | 0.32 | 3.16 | 9.97 | 10.7 | 9.97 | 58199 |
| 1734454500 | 10.12 | 0.1 | 1.00 | 10.08 | 10.4 | 9.96 | 20819 |
| 1734368100 | 10.02 | -0.12 | -1.18 | 10.16 | 10.2 | 9.9 | 30999 |
| 1734108900 | 10.14 | 0.28 | 2.84 | 10 | 10.14 | 9.94 | 18993 |
| 1734022500 | 9.86 | -0.34 | -3.33 | 10.5 | 10.5 | 9.76 | 42395 |
| 1733936100 | 10.2 | 0.38 | 3.87 | 9.9 | 10.36 | 9.73 | 32170 |
| 1733849700 | 9.82 | 0.02 | 0.20 | 9.7899999 | 10 | 9.7 | 8050 |
| 1733763300 | 9.8 | -0.24 | -2.39 | 10.14 | 10.14 | 9.74 | 17548 |
| 1733504100 | 10.04 | 0.19 | 1.93 | 9.9 | 10.1 | 9.83 | 21452 |
| 1733417700 | 9.85 | -0.03 | -0.30 | 9.81 | 10.06 | 9.8 | 16451 |
| 1733331300 | 9.88 | 0.32 | 3.35 | 9.57 | 9.9 | 9.49 | 25557 |
| 1733244900 | 9.56 | 0.09 | 0.95 | 9.44 | 9.56 | 9.3699999 | 12476 |
| 1733158500 | 9.47 | -0.03 | -0.32 | 9.52 | 9.52 | 9.19 | 5625 |
| 1732899300 | 9.5 | -0.1 | -1.04 | 9.57 | 9.64 | 9.21 | 11177 |
| 1732812900 | 9.6 | 0.28 | 3.00 | 9.47 | 9.78 | 9.36 | 31577 |
| 1732726500 | 9.32 | 0.01 | 0.11 | 9.25 | 9.4 | 9 | 8496 |
| 1732640100 | 9.31 | 0.33 | 3.67 | 9 | 9.31 | 8.8 | 17053 |
| 1732553700 | 8.98 | 0.23 | 2.63 | 8.68 | 8.99 | 8.68 | 12441 |
| 1732294500 | 8.75 | 0.02 | 0.23 | 8.74 | 8.86 | 8.68 | 14359 |
| 1732208100 | 8.73 | 0.12 | 1.39 | 8.67 | 8.95 | 8.64 | 21414 |
| 1732121700 | 8.61 | 0 | 0.00 | 8.65 | 8.73 | 8.55 | 9234 |
| 1732035300 | 8.61 | -0.19 | -2.16 | 8.8 | 8.99 | 8.5 | 19657 |
| 1731948900 | 8.8 | 0.18 | 2.09 | 8.63 | 8.93 | 8.63 | 15841 |
| 1731689700 | 8.6199999 | -0.22 | -2.49 | 9.06 | 9.06 | 8.5 | 38943 |
| 1731603300 | 8.84 | -0.14 | -1.56 | 8.98 | 9.05 | 8.8 | 18044 |
| 1731516900 | 8.98 | 0.01 | 0.11 | 8.97 | 9.05 | 8.8699999 | 10215 |
| 1731430500 | 8.97 | -0.09 | -0.99 | 9.17 | 9.17 | 8.94 | 13613 |
| 1731344100 | 9.06 | 0 | 0.00 | 9.15 | 9.2 | 9.05 | 14598 |
| 1731084900 | 9.06 | -0.21 | -2.27 | 9.06 | 9.2 | 9.0399999 | 5317 |
| 1730998500 | 9.27 | 0.16 | 1.76 | 9.31 | 9.31 | 9.1199999 | 1619 |
| 1730912100 | 9.11 | -0.03 | -0.33 | 9.25 | 9.32 | 9.1 | 7122 |
| 1730825700 | 9.14 | 0.08 | 0.88 | 9 | 9.45 | 9 | 8814 |
| 1730739300 | 9.06 | -0.31 | -3.31 | 9.33 | 9.35 | 9.06 | 3129 |
| 1730480100 | 9.3699999 | 0.11 | 1.19 | 9.14 | 9.3699999 | 9.14 | 4493 |
| 1730393700 | 9.26 | -0.2 | -2.11 | 9.4 | 9.41 | 9.14 | 7482 |
| 1730307300 | 9.46 | -0.25 | -2.57 | 9.59 | 9.69 | 9.45 | 12003 |
| 1730220900 | 9.71 | -0.33 | -3.29 | 10.04 | 10.04 | 9.65 | 10884 |
| 1730134500 | 10.04 | -0.1 | -0.99 | 10.12 | 10.14 | 9.83 | 33208 |
| 1729871700 | 10.14 | -0.1 | -0.98 | 10.26 | 10.26 | 9.96 | 27161 |
| 1729785300 | 10.24 | 0.55 | 5.68 | 9.85 | 10.4 | 9.85 | 107419 |
| 1729698900 | 9.69 | 0.55 | 6.02 | 9.2 | 9.91 | 9.08 | 217253 |
| 1729612500 | 9.14 | 0.75 | 8.94 | 8.77 | 9.36 | 8.35 | 55661 |
| 1729526100 | 8.39 | 0.02 | 0.24 | 8.46 | 8.85 | 8.34 | 62368 |
