Hot Features
프리미엄
Vinpai SA (ALVIN)
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 | 0.39 | 13.9285714286 | 2.8 | 3.19 | 2.7 | 341 | 2.97046389 | DE |
| 4 | 0.33 | 11.5384615385 | 2.86 | 3.5 | 2.7 | 274 | 3.07017317 | DE |
| 12 | -1.08 | -25.2927400468 | 4.27 | 4.27 | 2.3 | 360 | 3.06427231 | DE |
| 26 | -2.01 | -38.6538461538 | 5.2 | 5.48 | 2.3 | 354 | 3.82689902 | DE |
| 52 | -2.41 | -43.0357142857 | 5.6 | 5.75 | 2.3 | 513 | 4.59762199 | DE |
| 156 | -4.36 | -57.7483443709 | 7.55 | 7.7 | 2.3 | 929 | 5.42376159 | DE |
| 260 | -4.36 | -57.7483443709 | 7.55 | 7.7 | 2.3 | 929 | 5.42376159 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.9 | 0.08 | 2.84 | 2.82 | 2.9 | 2.82 | 72 |
| 1732210200 | 2.82 | -0.2 | -6.62 | 3.02 | 3.1 | 2.82 | 325 |
| 1732123800 | 3.02 | -0.04 | -1.31 | 3.05 | 3.05 | 3.02 | 26 |
| 1732037400 | 3.06 | 0.08 | 2.68 | 2.98 | 3.06 | 2.9 | 506 |
| 1731951000 | 2.98 | 0.1 | 3.47 | 2.8 | 2.98 | 2.7 | 774 |
| 1731691800 | 2.88 | -0.3 | -9.43 | 3.08 | 3.08 | 2.88 | 270 |
| 1731605400 | 3.18 | -0.04 | -1.24 | 3.14 | 3.29 | 3.1 | 190 |
| 1731519000 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1731432600 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1731346200 | 3.22 | 0.04 | 1.26 | 3.18 | 3.22 | 3.18 | 52 |
| 1731087000 | 3.18 | 0.05 | 1.60 | 3.18 | 3.18 | 3.18 | 50 |
| 1731000600 | 3.13 | -0.11 | -3.40 | 3.24 | 3.24 | 3.13 | 76 |
| 1730914200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.2 | 52 |
| 1730827800 | 3.24 | 0.02 | 0.62 | 3.22 | 3.24 | 3.22 | 86 |
| 1730741400 | 3.22 | 0.08 | 2.55 | 3.18 | 3.22 | 3.18 | 45 |
| 1730482200 | 3.14 | 0.14 | 4.67 | 3.02 | 3.14 | 3.02 | 108 |
| 1730395800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 96 |
| 1730309400 | 3 | 0 | 0.00 | 3 | 3 | 2.96 | 96 |
| 1730223000 | 3 | 0.08 | 2.74 | 3 | 3 | 2.96 | 57 |
| 1730136600 | 2.92 | 0.1 | 3.55 | 2.86 | 3 | 2.86 | 153 |
| 1729873800 | 2.82 | -0.06 | -2.08 | 2.8 | 2.82 | 2.7599999 | 59 |
| 1729787400 | 2.88 | 0.02 | 0.70 | 2.85 | 2.88 | 2.85 | 65 |
| 1729701000 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 17 |
| 1729614600 | 2.86 | 0.02 | 0.70 | 2.84 | 2.86 | 2.84 | 6 |
| 1729528200 | 2.84 | -0.04 | -1.39 | 2.88 | 2.88 | 2.84 | 48 |
| 1729269000 | 2.88 | 0.06 | 2.13 | 2.82 | 2.98 | 2.82 | 212 |
| 1729182600 | 2.82 | -0.14 | -4.73 | 2.73 | 2.82 | 2.73 | 205 |
| 1729096200 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729009800 | 2.96 | -0.09 | -2.95 | 3.05 | 3.05 | 2.96 | 76 |
| 1728923400 | 3.05 | 0.2 | 7.02 | 2.94 | 3.06 | 2.8 | 1252 |
| 1728664200 | 2.85 | 0.31 | 12.20 | 2.62 | 2.86 | 2.52 | 910 |
| 1728577800 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1728491400 | 2.54 | 0.09 | 3.67 | 2.45 | 2.66 | 2.45 | 1001 |
| 1728405000 | 2.45 | -0.28 | -10.26 | 2.3 | 2.48 | 2.3 | 3008 |
| 1728318600 | 2.73 | -0.37 | -11.94 | 2.5 | 2.74 | 2.5 | 1909 |
| 1728059400 | 3.1 | -0.35 | -10.14 | 3.2 | 3.2 | 3 | 716 |
| 1727973000 | 3.45 | -0.25 | -6.76 | 3.7 | 3.7 | 3.4 | 2495 |
| 1727886600 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.65 | 11 |
| 1727800200 | 3.65 | -0.19 | -4.95 | 3.84 | 3.84 | 3.65 | 1304 |
| 1727713800 | 3.84 | -0.14 | -3.52 | 3.98 | 3.98 | 3.8 | 280 |
| 1727454600 | 3.98 | 0.04 | 1.02 | 3.94 | 3.98 | 3.92 | 138 |
| 1727368200 | 3.94 | 0.05 | 1.29 | 3.89 | 3.94 | 3.89 | 164 |
| 1727281800 | 3.89 | -0.07 | -1.77 | 3.94 | 3.94 | 3.88 | 267 |
| 1727195400 | 3.96 | 0 | 0.00 | 3.97 | 4 | 3.96 | 90 |
| 1727109000 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.96 | 7 |
| 1726849800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 433 |
| 1726763400 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4 | 56 |
| 1726677000 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4 | 86 |
| 1726590600 | 4.01 | -0.07 | -1.72 | 4.08 | 4.08 | 4.01 | 52 |
| 1726504200 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 51 |
| 1726245000 | 4.08 | -0.04 | -0.97 | 4.08 | 4.08 | 4.08 | 51 |
| 1726158600 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 4 |
| 1726072200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 26 |
| 1725985800 | 4.12 | -0.04 | -0.96 | 4.16 | 4.16 | 4.12 | 42 |
| 1725899400 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 4 |
| 1725640200 | 4.16 | -0.08 | -1.89 | 4.24 | 4.26 | 4.16 | 90 |
| 1725553800 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 1 |
| 1725467400 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 1 |
| 1725381000 | 4.24 | -0.03 | -0.70 | 4.2699999 | 4.2699999 | 4.24 | 77 |
| 1725294600 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 2 |
| 1725035400 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 1 |
| 1724949000 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.34 | 4.2699999 | 192 |
| 1724862600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 201 |
| 1724776200 | 4.3 | 0.04 | 0.94 | 4.26 | 4.3 | 4.26 | 41 |
| 1724689800 | 4.26 | 0.02 | 0.47 | 4.24 | 4.26 | 4.24 | 31 |
