Hot Features
프리미엄
3M09Z (3M09Z)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 4.5199999 | 0.19 | 4.41 | 4.376 | 4.5359999 | 4.374 | 0 |
| 1727281800 | 4.329 | -0.03 | -0.78 | 4.335 | 4.412 | 4.301 | 0 |
| 1727195400 | 4.363 | -0.13 | -2.91 | 4.508 | 4.531 | 4.363 | 0 |
| 1727109000 | 4.494 | 0.06 | 1.38 | 4.467 | 4.494 | 4.343 | 0 |
| 1726849800 | 4.433 | -0.07 | -1.60 | 4.485 | 4.5279999 | 4.41 | 0 |
| 1726763400 | 4.505 | 0.02 | 0.42 | 4.525 | 4.581 | 4.415 | 0 |
| 1726677000 | 4.486 | 0.04 | 1.01 | 4.463 | 4.487 | 4.4109999 | 0 |
| 1726590600 | 4.441 | 0.23 | 5.34 | 4.246 | 4.448 | 4.246 | 0 |
| 1726504200 | 4.216 | 0.04 | 0.98 | 4.148 | 4.2539999 | 4.133 | 0 |
| 1726245000 | 4.175 | 0.05 | 1.31 | 4.1289999 | 4.222 | 4.102 | 0 |
| 1726158600 | 4.121 | 0.07 | 1.80 | 4.138 | 4.144 | 4.063 | 0 |
| 1726072200 | 4.048 | 0.05 | 1.25 | 4.035 | 4.084 | 3.992 | 0 |
| 1725985800 | 3.998 | -0.09 | -2.30 | 4.099 | 4.135 | 3.983 | 0 |
| 1725899400 | 4.092 | 0.04 | 0.99 | 4.0759999 | 4.124 | 4.059 | 0 |
| 1725640200 | 4.0519999 | -0.03 | -0.66 | 4.056 | 4.1289999 | 4.003 | 0 |
| 1725553800 | 4.079 | -0.02 | -0.58 | 4.099 | 4.163 | 4.077 | 0 |
| 1725467400 | 4.103 | -0.07 | -1.58 | 4.083 | 4.188 | 4.061 | 0 |
| 1725381000 | 4.1689999 | -0.21 | -4.69 | 4.372 | 4.386 | 4.085 | 0 |
| 1725294600 | 4.374 | 0.03 | 0.64 | 4.336 | 4.402 | 4.316 | 0 |
| 1725035400 | 4.346 | -0.06 | -1.36 | 4.394 | 4.405 | 4.334 | 0 |
| 1724949000 | 4.406 | 0.11 | 2.56 | 4.283 | 4.406 | 4.279 | 0 |
| 1724862600 | 4.296 | -0.02 | -0.42 | 4.315 | 4.315 | 4.2619999 | 0 |
| 1724776200 | 4.314 | 0.01 | 0.28 | 4.325 | 4.343 | 4.292 | 0 |
| 1724689800 | 4.3019999 | 0.02 | 0.44 | 4.275 | 4.325 | 4.275 | 0 |
| 1724430600 | 4.283 | -0.02 | -0.49 | 4.3099999 | 4.34 | 4.263 | 0 |
| 1724344200 | 4.304 | 0.01 | 0.28 | 4.29 | 4.338 | 4.238 | 0 |
| 1724257800 | 4.292 | 0.02 | 0.49 | 4.246 | 4.338 | 4.246 | 0 |
| 1724171400 | 4.271 | -0.05 | -1.13 | 4.314 | 4.362 | 4.248 | 0 |
| 1724085000 | 4.32 | 0.04 | 0.91 | 4.277 | 4.358 | 4.2619999 | 0 |
| 1723825800 | 4.281 | -0.11 | -2.39 | 4.406 | 4.406 | 4.279 | 0 |
| 1723739400 | 4.386 | 0.3 | 7.21 | 4.118 | 4.416 | 4.115 | 0 |
| 1723653000 | 4.091 | 0.03 | 0.66 | 4.103 | 4.127 | 4.05 | 0 |
| 1723566600 | 4.064 | 0.06 | 1.42 | 4.009 | 4.101 | 4.009 | 0 |
| 1723480200 | 4.007 | -0.02 | -0.55 | 4.045 | 4.073 | 4 | 0 |
| 1723221000 | 4.029 | 0.04 | 0.93 | 4.001 | 4.065 | 3.97 | 0 |
| 1723134600 | 3.992 | 0.04 | 0.99 | 4.018 | 4.098 | 3.898 | 0 |
| 1723048200 | 3.953 | 0.05 | 1.18 | 3.857 | 3.987 | 3.842 | 0 |
| 1722961800 | 3.907 | 0 | 0.00 | 3.907 | 3.907 | 3.907 | 0 |
| 1722875400 | 3.907 | 0 | 0.00 | 3.907 | 3.907 | 3.907 | 0 |
| 1722616200 | 3.907 | -0.43 | -9.89 | 4.276 | 4.277 | 3.825 | 0 |
| 1722529800 | 4.336 | -0.21 | -4.62 | 4.566 | 4.567 | 4.311 | 0 |
| 1722443400 | 4.546 | -0.01 | -0.29 | 4.591 | 4.643 | 4.508 | 0 |
| 1722357000 | 4.559 | 0.05 | 1.15 | 4.509 | 4.587 | 4.5039999 | 0 |
| 1722270600 | 4.507 | 0.03 | 0.65 | 4.508 | 4.55 | 4.495 | 0 |
| 1722011400 | 4.478 | 0.02 | 0.43 | 4.463 | 4.499 | 4.433 | 0 |
| 1721925000 | 4.459 | -0.02 | -0.36 | 4.413 | 4.467 | 4.305 | 0 |
| 1721838600 | 4.475 | 0.09 | 2.12 | 4.354 | 4.505 | 4.3259999 | 0 |
| 1721752200 | 4.382 | 0.15 | 3.59 | 4.269 | 4.382 | 4.257 | 0 |
| 1721665800 | 4.23 | 0.09 | 2.08 | 4.154 | 4.276 | 4.154 | 0 |
| 1721406600 | 4.144 | -0.01 | -0.31 | 4.1449999 | 4.18 | 4.107 | 0 |
| 1721320200 | 4.157 | -0.08 | -1.82 | 4.242 | 4.276 | 4.152 | 0 |
| 1721233800 | 4.234 | -0.02 | -0.38 | 4.248 | 4.2619999 | 4.209 | 0 |
| 1721147400 | 4.25 | 0.04 | 0.93 | 4.198 | 4.257 | 4.165 | 0 |
| 1721061000 | 4.211 | -0.01 | -0.19 | 4.179 | 4.264 | 4.165 | 0 |
| 1720801800 | 4.219 | 0.03 | 0.60 | 4.195 | 4.236 | 4.188 | 0 |
| 1720715400 | 4.194 | 0.07 | 1.60 | 4.148 | 4.246 | 4.123 | 0 |
| 1720629000 | 4.128 | 0.12 | 2.89 | 3.996 | 4.128 | 3.992 | 0 |
| 1720542600 | 4.0119999 | -0.08 | -1.91 | 4.078 | 4.078 | 3.991 | 0 |
| 1720456200 | 4.09 | -0.01 | -0.22 | 4.087 | 4.149 | 4.055 | 0 |
| 1720197000 | 4.099 | 0 | 0.00 | 4.121 | 4.1449999 | 4.083 | 0 |
| 1720110600 | 4.099 | 0.09 | 2.22 | 4.027 | 4.107 | 4.021 | 0 |
| 1720024200 | 4.01 | 0 | 0.12 | 4.054 | 4.093 | 4.01 | 0 |
| 1719937800 | 4.005 | -0 | -0.10 | 4.001 | 4.035 | 3.952 | 0 |
| 1719851400 | 4.009 | 0.03 | 0.63 | 4.061 | 4.098 | 4.009 | 0 |
| 1719592200 | 3.984 | -0.01 | -0.18 | 3.998 | 4.021 | 3.962 | 0 |
| 1719505800 | 3.991 | 0.01 | 0.23 | 3.987 | 4.022 | 3.978 | 0 |
