Hot Features
프리미엄
Above Food Ingredients Inc (ABVE)
NASDAQ
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 | 0.185 | 37 | 0.5 | 0.69 | 0.425 | 870508 | 0.5832235 | CS |
| 4 | 0.17 | 33.0097087379 | 0.515 | 0.69 | 0.34 | 285850 | 0.55789997 | CS |
| 12 | -0.195 | -22.1590909091 | 0.88 | 0.9345 | 0.34 | 127817 | 0.57392827 | CS |
| 26 | -5.765 | -89.3798449612 | 6.45 | 7 | 0.34 | 238668 | 1.33011692 | CS |
| 52 | -5.765 | -89.3798449612 | 6.45 | 7 | 0.34 | 238668 | 1.33011692 | CS |
| 156 | -5.765 | -89.3798449612 | 6.45 | 7 | 0.34 | 238668 | 1.33011692 | CS |
| 260 | -5.765 | -89.3798449612 | 6.45 | 7 | 0.34 | 238668 | 1.33011692 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.668 | 0.0980001 | 17.19 | 0.63 | 0.67 | 0.525 | 1291624 |
| 1732059300 | 0.5699999 | 0.0499999 | 9.62 | 0.539 | 0.6795 | 0.539 | 2360123 |
| 1731972900 | 0.52 | 0.0465 | 9.82 | 0.47425 | 0.55 | 0.46 | 128062 |
| 1731713700 | 0.4735 | 0.0136 | 2.96 | 0.455 | 0.5 | 0.45 | 32174 |
| 1731627300 | 0.4599 | -0.0116 | -2.46 | 0.5 | 0.5379 | 0.425 | 540558 |
| 1731540900 | 0.4715 | -0.0485 | -9.33 | 0.52 | 0.5252 | 0.46 | 247565 |
| 1731454500 | 0.52 | 0.046 | 9.70 | 0.474 | 0.53 | 0.47 | 151558 |
| 1731368100 | 0.474 | 0.024 | 5.33 | 0.44 | 0.49 | 0.4044 | 102798 |
| 1731108900 | 0.45 | 0.02 | 4.65 | 0.445 | 0.487215 | 0.43 | 33765 |
| 1731022500 | 0.43 | 0.01 | 2.38 | 0.412 | 0.449 | 0.4 | 28044 |
| 1730936100 | 0.42 | 0.014 | 3.45 | 0.4169 | 0.4667 | 0.3817999 | 52765 |
| 1730849700 | 0.406 | 0.023178 | 6.05 | 0.3711999 | 0.42 | 0.36 | 87165 |
| 1730763300 | 0.382822 | 0.001822 | 0.48 | 0.381 | 0.395 | 0.38 | 72968 |
| 1730500500 | 0.381 | -0.009401 | -2.41 | 0.3895 | 0.4072 | 0.372 | 30127 |
| 1730414100 | 0.390401 | -0.105699 | -21.31 | 0.4496 | 0.4496 | 0.34 | 170799 |
| 1730327700 | 0.4961 | -0.0678 | -12.02 | 0.56 | 0.58 | 0.4536 | 100623 |
| 1730241300 | 0.5639 | -0.0162 | -2.79 | 0.5800999 | 0.5800999 | 0.51 | 24443 |
| 1730154900 | 0.5800999 | -0.0199 | -3.32 | 0.6 | 0.630501 | 0.55 | 67097 |
| 1729895700 | 0.6 | 0.0901 | 17.67 | 0.51 | 0.6175 | 0.51 | 154567 |
| 1729809300 | 0.5099 | -0.0181 | -3.43 | 0.515 | 0.55 | 0.5 | 40174 |
| 1729722900 | 0.528 | 0.018 | 3.53 | 0.5218 | 0.55 | 0.502501 | 51141 |
| 1729636500 | 0.51 | -0.0181 | -3.43 | 0.5177 | 0.5296999 | 0.4801 | 41612 |
| 1729550100 | 0.5281 | 0.0257 | 5.12 | 0.49 | 0.5357 | 0.4811 | 12910 |
| 1729290900 | 0.5024 | -0.0276 | -5.21 | 0.5003 | 0.51 | 0.47 | 43498 |
| 1729204500 | 0.53 | 0.01 | 1.92 | 0.5222 | 0.55 | 0.4804 | 85609 |
| 1729118100 | 0.52 | -0.006 | -1.14 | 0.5209 | 0.544848 | 0.5101 | 22722 |
| 1729031700 | 0.526 | 0.001 | 0.19 | 0.5242 | 0.59 | 0.5174 | 19949 |
| 1728945300 | 0.525 | -0.034 | -6.08 | 0.535 | 0.559 | 0.516 | 19590 |
| 1728686100 | 0.559 | -0.001 | -0.18 | 0.58 | 0.58 | 0.52 | 43560 |
| 1728599700 | 0.56 | -0.009 | -1.58 | 0.5999 | 0.5999 | 0.5316 | 32191 |
| 1728513300 | 0.5689999 | 0.0289999 | 5.37 | 0.5669999 | 0.5699999 | 0.53 | 7263 |
| 1728426900 | 0.54 | 0 | 0.00 | 0.58 | 0.6199 | 0.51 | 87736 |
| 1728340500 | 0.54 | -0.02575 | -4.55 | 0.577 | 0.58 | 0.54 | 18022 |
| 1728081300 | 0.56575 | 0.01565 | 2.84 | 0.574 | 0.595 | 0.551 | 3837 |
| 1727994900 | 0.5501 | -0.0279 | -4.83 | 0.6 | 0.6 | 0.54 | 97597 |
| 1727908500 | 0.578 | -0.0014 | -0.24 | 0.55 | 0.5794 | 0.54 | 8713 |
| 1727822100 | 0.5794 | -0.0006 | -0.10 | 0.56 | 0.6 | 0.55 | 30810 |
| 1727735520 | 0.58 | -0.0164 | -2.75 | 0.58 | 0.604 | 0.56 | 8262 |
| 1727476500 | 0.5964 | -0.0016 | -0.27 | 0.586 | 0.63 | 0.58 | 26183 |
| 1727390100 | 0.598 | 0.0093 | 1.58 | 0.5866 | 0.62 | 0.573 | 32305 |
| 1727303700 | 0.5887 | 0.0237001 | 4.19 | 0.579 | 0.6 | 0.552 | 49861 |
| 1727217300 | 0.5649999 | 0.0249999 | 4.63 | 0.52 | 0.5796 | 0.52 | 32517 |
| 1727130900 | 0.54 | -0.035 | -6.09 | 0.5611 | 0.5745 | 0.5 | 27111 |
| 1726871700 | 0.575 | -0.005 | -0.86 | 0.579 | 0.58 | 0.55 | 23710 |
| 1726785300 | 0.58 | 0.0228 | 4.09 | 0.5695 | 0.5822 | 0.54 | 30059 |
| 1726698900 | 0.5572 | -0.0596 | -9.66 | 0.6121 | 0.6199 | 0.5 | 86793 |
| 1726612500 | 0.6168 | 0.0168 | 2.80 | 0.606301 | 0.6234 | 0.575 | 55489 |
| 1726526100 | 0.6 | -0.034001 | -5.36 | 0.6217 | 0.63 | 0.5699999 | 61441 |
| 1726266900 | 0.634001 | 0.001001 | 0.16 | 0.64 | 0.665 | 0.6193999 | 58426 |
| 1726180500 | 0.633 | -0.0465 | -6.84 | 0.73956 | 0.73956 | 0.6 | 67428 |
| 1726094100 | 0.6795 | -0.0471 | -6.48 | 0.72 | 0.74 | 0.6795 | 18506 |
| 1726007700 | 0.7266 | 0.0783 | 12.08 | 0.65 | 0.79 | 0.65 | 173677 |
| 1725921300 | 0.6483 | -0.0517 | -7.39 | 0.6987 | 0.6987 | 0.6334 | 15898 |
| 1725662100 | 0.7 | 0.015 | 2.19 | 0.651 | 0.7379 | 0.625 | 21673 |
| 1725575700 | 0.685 | -0.035 | -4.86 | 0.72 | 0.75 | 0.59 | 48975 |
| 1725489300 | 0.72 | -0.029 | -3.87 | 0.75 | 0.76 | 0.71 | 105367 |
| 1725402900 | 0.749 | 0.023 | 3.17 | 0.7613 | 0.7799 | 0.716 | 72405 |
| 1725057300 | 0.726 | -0.074 | -9.25 | 0.8 | 0.8496 | 0.712601 | 53238 |
| 1724970900 | 0.8 | -0.1008 | -11.19 | 0.88 | 0.9345 | 0.75 | 128113 |
| 1724884500 | 0.9008 | -0.1492 | -14.21 | 0.96 | 0.975 | 0.88 | 230720 |
| 1724798100 | 1.05 | -0.03 | -2.78 | 1.1399999 | 1.1399999 | 1.03 | 85945 |
| 1724711700 | 1.08 | -0.05 | -4.42 | 1.11 | 1.17 | 1.06 | 66308 |
| 1724452500 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.19 | 1.11 | 97870 |
| 1724366100 | 1.15 | -0.13 | -10.16 | 1.23 | 1.25 | 1.1399999 | 139535 |
| 1724279700 | 1.28 | 0.07 | 5.35 | 1.2 | 1.35 | 1.1573 | 125273 |
