Hot Features
프리미엄
Afya Ltd (AFYA)
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 | -1.03 | -5.61920349154 | 18.33 | 18.42 | 17.29 | 137504 | 17.80934401 | CS |
| 4 | 0.79 | 4.78497880073 | 16.51 | 18.42 | 16.085 | 127740 | 17.05203694 | CS |
| 12 | -1.19 | -6.43591130341 | 18.49 | 18.595 | 15.6 | 139170 | 16.77862964 | CS |
| 26 | -0.97 | -5.30925013684 | 18.27 | 20.06 | 15.6 | 137970 | 17.17088276 | CS |
| 52 | -0.12 | -0.688863375431 | 17.42 | 22.48 | 14.64 | 143050 | 18.56607961 | CS |
| 156 | 1.74 | 11.1825192802 | 15.56 | 22.48 | 8.73 | 222778 | 14.71038748 | CS |
| 260 | -9.54 | -35.5439642325 | 26.84 | 34.87 | 8.73 | 222907 | 18.20171784 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 17.3 | -0.22 | -1.26 | 17.715 | 17.8647 | 17.29 | 148496 |
| 1731454500 | 17.52 | -0.44 | -2.45 | 18 | 18 | 17.47 | 107991 |
| 1731368100 | 17.96 | 0.19 | 1.07 | 17.8 | 18.06 | 17.8 | 110798 |
| 1731108900 | 17.77 | -0.07 | -0.39 | 17.82 | 17.9 | 17.51 | 105406 |
| 1731022500 | 17.84 | -0.05 | -0.28 | 18.19 | 18.19 | 17.71 | 207232 |
| 1730936100 | 17.89 | -0.2 | -1.11 | 18.14 | 18.42 | 17.65 | 150910 |
| 1730849700 | 18.09 | 0.46 | 2.61 | 17.82 | 18.09 | 17.8 | 79871 |
| 1730763300 | 17.63 | 0.46 | 2.68 | 17.17 | 17.73 | 17.12 | 107906 |
| 1730500500 | 17.17 | 0.41 | 2.45 | 16.9 | 17.43 | 16.89 | 123558 |
| 1730414100 | 16.76 | -0.09 | -0.53 | 16.88 | 16.91 | 16.71 | 148765 |
| 1730327700 | 16.85 | 0.07 | 0.42 | 16.75 | 17.005 | 16.719999 | 95346 |
| 1730241300 | 16.78 | 0.05 | 0.30 | 16.73 | 16.94 | 16.629999 | 70826 |
| 1730154900 | 16.73 | 0.17 | 1.03 | 16.61 | 17.01 | 16.61 | 86737 |
| 1729895700 | 16.559999 | -0.4 | -2.36 | 16.98 | 17.06 | 16.54 | 88792 |
| 1729809300 | 16.96 | 0.16 | 0.95 | 16.81 | 17.105 | 16.695 | 112362 |
| 1729722900 | 16.8 | 0.4 | 2.44 | 16.399999 | 16.9 | 16.39 | 209095 |
| 1729636500 | 16.399999 | -0.07 | -0.43 | 16.489999 | 16.489999 | 16.085 | 195624 |
| 1729550100 | 16.469999 | 0.13 | 0.80 | 16.27 | 16.489999 | 16.204999 | 114032 |
| 1729290900 | 16.34 | -0.27 | -1.63 | 16.54 | 16.739999 | 16.3 | 116077 |
| 1729204500 | 16.61 | 0.26 | 1.59 | 16.39 | 16.719999 | 16.200099 | 123687 |
| 1729118100 | 16.35 | -0.16 | -0.97 | 16.51 | 16.71 | 16.29 | 189266 |
| 1729031700 | 16.51 | -0.01 | -0.06 | 16.7 | 16.77 | 16.469999 | 145415 |
| 1728945300 | 16.52 | 0.25 | 1.54 | 16.27 | 16.57 | 16.23 | 116648 |
| 1728686100 | 16.27 | 0.25 | 1.56 | 16.03 | 16.285 | 15.98 | 151564 |
| 1728599700 | 16.02 | -0.32 | -1.96 | 16.25 | 16.42 | 16 | 119635 |
| 1728513300 | 16.34 | -0.2 | -1.21 | 16.489999 | 16.59 | 16.29 | 123460 |
| 1728426900 | 16.54 | -0.31 | -1.84 | 16.64 | 16.68 | 16.44 | 115145 |
| 1728340500 | 16.85 | -0.09 | -0.53 | 17.01 | 17.02 | 16.6 | 115815 |
| 1728081300 | 16.94 | 0.21 | 1.26 | 16.720099 | 17.03 | 16.720099 | 167609 |
| 1727994900 | 16.73 | -0.4 | -2.34 | 16.93 | 16.99 | 16.649999 | 95288 |
| 1727908500 | 17.13 | -0.16 | -0.93 | 17.52 | 17.69 | 16.97 | 124454 |
| 1727822100 | 17.29 | 0.22 | 1.29 | 17.07 | 17.332 | 16.87 | 79477 |
| 1727735520 | 17.07 | 0.04 | 0.23 | 17.06 | 17.39 | 16.89 | 135679 |
| 1727476500 | 17.03 | -0.03 | -0.18 | 17.06 | 17.295 | 16.99 | 103575 |
| 1727390100 | 17.06 | 0.54 | 3.27 | 16.89 | 17.29 | 16.89 | 94053 |
| 1727303700 | 16.52 | -0.02 | -0.12 | 16.54 | 16.695 | 16.39 | 124870 |
| 1727217300 | 16.54 | 0.38 | 2.35 | 16.19 | 16.67 | 16.18 | 111086 |
| 1727130900 | 16.16 | -0.24 | -1.46 | 16.39 | 16.45 | 16.105 | 111313 |
| 1726871700 | 16.399999 | -0.43 | -2.55 | 16.88 | 16.88 | 16.355 | 113286 |
| 1726785300 | 16.83 | 0.4 | 2.43 | 16.695 | 16.91 | 16.52 | 96587 |
| 1726698900 | 16.43 | -0.22 | -1.32 | 16.68 | 16.75 | 16.39 | 102694 |
| 1726612500 | 16.649999 | 0.15 | 0.91 | 16.68 | 16.8 | 16.489999 | 118652 |
| 1726526100 | 16.5 | 0.25 | 1.54 | 16.28 | 16.77 | 16.28 | 161352 |
| 1726266900 | 16.25 | 0.07 | 0.43 | 16.34 | 16.67 | 16.239999 | 353097 |
| 1726180500 | 16.18 | 0.3 | 1.89 | 15.99 | 16.239999 | 15.92 | 160663 |
| 1726094100 | 15.88 | 0.14 | 0.89 | 15.82 | 15.97 | 15.6 | 149741 |
| 1726007700 | 15.74 | -0.35 | -2.18 | 16.114999 | 16.2 | 15.73 | 132036 |
| 1725921300 | 16.09 | -0.06 | -0.37 | 16.2 | 16.2503 | 16.02 | 110249 |
| 1725662100 | 16.149999 | -0.74 | -4.38 | 17.04 | 17.04 | 16.1 | 126160 |
| 1725575700 | 16.89 | 0.09 | 0.54 | 16.704999 | 16.95 | 16.7 | 144134 |
| 1725489300 | 16.8 | 0.28 | 1.69 | 16.45 | 16.95 | 16.45 | 182392 |
| 1725402900 | 16.52 | 0.22 | 1.35 | 16.329999 | 16.664 | 16.25 | 231015 |
| 1725057300 | 16.3 | -1 | -5.78 | 17.22 | 17.22 | 16.3 | 658209 |
| 1724970900 | 17.3 | 0.01 | 0.06 | 17.29 | 17.56 | 17.2 | 123862 |
| 1724884500 | 17.29 | -0.76 | -4.21 | 17.72 | 17.75 | 17.21 | 180939 |
| 1724798100 | 18.05 | 0.15 | 0.84 | 17.94 | 18.14 | 17.6 | 141030 |
| 1724711700 | 17.9 | -0.29 | -1.59 | 18.17 | 18.415 | 17.9 | 79874 |
| 1724452500 | 18.19 | 0.02 | 0.11 | 18.15 | 18.45 | 18.095 | 59729 |
| 1724366100 | 18.17 | -0.27 | -1.46 | 18.41 | 18.575 | 18 | 81019 |
| 1724279700 | 18.44 | -0.03 | -0.16 | 18.49 | 18.595 | 18.35 | 67140 |
| 1724193300 | 18.47 | -0.1 | -0.54 | 18.47 | 18.615 | 18.32 | 120255 |
| 1724106900 | 18.57 | 0.31 | 1.70 | 18.6 | 18.6 | 18.24 | 58413 |
| 1723847700 | 18.26 | -0.66 | -3.49 | 18.435 | 18.62 | 18.13 | 86064 |
| 1723761300 | 18.92 | 1.17 | 6.59 | 18.49 | 19.61 | 18.125 | 212974 |
| 1723674900 | 17.75 | 0.12 | 0.68 | 17.78 | 18.0712 | 17.69 | 100790 |
