Hot Features
프리미엄
Alto Ingredients Inc (ALTO)
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 | -0.1 | -6.75675675676 | 1.48 | 1.62 | 1.285 | 755679 | 1.49273074 | CS |
| 4 | -0.12 | -8 | 1.5 | 1.89 | 1.285 | 754578 | 1.61266584 | CS |
| 12 | -0.04 | -2.81690140845 | 1.42 | 1.89 | 1.285 | 713423 | 1.63164555 | CS |
| 26 | 0 | 0 | 1.38 | 2.05 | 1.18 | 736526 | 1.55783458 | CS |
| 52 | -0.83 | -37.556561086 | 2.21 | 2.4 | 1.18 | 604948 | 1.61059565 | CS |
| 156 | -5.129 | -78.7985865724 | 6.509 | 7.37 | 1.18 | 1118386 | 3.36363648 | CS |
| 260 | -5.56 | -80.1152737752 | 6.94 | 8.34 | 1.18 | 1490388 | 4.41689203 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.4 | -0.01 | -0.71 | 1.44 | 1.45 | 1.35 | 508313 |
| 1741646100 | 1.41 | -0.09 | -6.00 | 1.48 | 1.5 | 1.3899999 | 567135 |
| 1741390500 | 1.5 | -0.07 | -4.46 | 1.54 | 1.59 | 1.45 | 847579 |
| 1741304100 | 1.57 | 0.1 | 6.80 | 1.4 | 1.62 | 1.285 | 1105864 |
| 1741217700 | 1.47 | 0.03 | 2.08 | 1.45 | 1.5 | 1.41 | 721152 |
| 1741131300 | 1.44 | -0.06 | -4.00 | 1.48 | 1.49 | 1.43 | 536665 |
| 1741044900 | 1.5 | -0.11 | -6.83 | 1.6299999 | 1.66 | 1.5 | 272652 |
| 1740785700 | 1.61 | -0.01 | -0.62 | 1.61 | 1.6399999 | 1.57 | 405439 |
| 1740699300 | 1.62 | -0.1 | -5.81 | 1.71 | 1.71 | 1.61 | 312701 |
| 1740612900 | 1.72 | -0.03 | -1.71 | 1.73 | 1.7536 | 1.7 | 357989 |
| 1740526500 | 1.75 | -0.12 | -6.42 | 1.89 | 1.89 | 1.73 | 432025 |
| 1740440100 | 1.87 | 0.17 | 10.00 | 1.71 | 1.89 | 1.645 | 1404713 |
| 1740180900 | 1.7 | -0.08 | -4.49 | 1.79 | 1.79 | 1.67 | 651174 |
| 1740094500 | 1.78 | 0.13 | 7.88 | 1.65 | 1.81 | 1.6 | 1020486 |
| 1740008100 | 1.65 | 0.05 | 3.12 | 1.58 | 1.73 | 1.58 | 1961896 |
| 1739921700 | 1.6 | 0.02 | 1.27 | 1.58 | 1.615 | 1.54 | 962750 |
| 1739576100 | 1.58 | 0.07 | 4.29 | 1.53 | 1.5899 | 1.48 | 791028 |
| 1739489700 | 1.5149999 | 0 | 0.33 | 1.52 | 1.585 | 1.46 | 959297 |
| 1739403300 | 1.51 | 0.07 | 4.86 | 1.43 | 1.52 | 1.41 | 450133 |
| 1739316900 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5149999 | 1.44 | 576309 |
| 1739230500 | 1.5 | 0.01 | 0.67 | 1.52 | 1.56 | 1.47 | 636188 |
| 1738971300 | 1.49 | -0.08 | -5.10 | 1.59 | 1.59 | 1.49 | 619571 |
| 1738884900 | 1.57 | -0.01 | -0.63 | 1.58 | 1.59 | 1.555 | 206678 |
| 1738798500 | 1.58 | 0.01 | 0.32 | 1.57 | 1.61 | 1.57 | 230205 |
| 1738712100 | 1.575 | 0 | 0.32 | 1.57 | 1.6399999 | 1.57 | 277264 |
| 1738625700 | 1.57 | -0.06 | -3.68 | 1.62 | 1.62 | 1.56 | 254602 |
| 1738366500 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.66 | 1.61 | 232958 |
| 1738280100 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.69 | 1.61 | 275552 |
| 1738193700 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.68 | 1.605 | 407264 |
| 1738107300 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.76 | 1.62 | 348392 |
| 1738020900 | 1.71 | 0.04 | 2.40 | 1.6399999 | 1.77 | 1.61 | 1004166 |
| 1737761700 | 1.67 | -0.07 | -4.02 | 1.69 | 1.7 | 1.6299999 | 409701 |
| 1737675300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1737588900 | 1.74 | -0.07 | -3.87 | 1.78 | 1.82 | 1.74 | 468050 |
| 1737502500 | 1.81 | -0.04 | -2.16 | 1.87 | 1.87 | 1.75 | 1032520 |
| 1737156900 | 1.85 | 0.04 | 2.21 | 1.79 | 1.85 | 1.75 | 1224591 |
| 1737070500 | 1.81 | 0.16 | 9.70 | 1.66 | 1.8387 | 1.6402 | 1493256 |
| 1736984100 | 1.65 | 0.04 | 2.48 | 1.62 | 1.68 | 1.6 | 983341 |
| 1736897700 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.675 | 1.58 | 543654 |
| 1736811300 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.685 | 1.5713 | 690118 |
| 1736552100 | 1.67 | 0 | 0.00 | 1.6299999 | 1.71 | 1.595 | 798707 |
| 1736379300 | 1.67 | -0.07 | -4.02 | 1.76 | 1.76 | 1.6399999 | 723691 |
| 1736292900 | 1.74 | -0.09 | -4.92 | 1.92 | 1.8581 | 1.725 | 594899 |
| 1736206500 | 1.83 | 0.08 | 4.57 | 1.75 | 1.89 | 1.75 | 799596 |
| 1735947300 | 1.75 | 0.06 | 3.55 | 1.69 | 1.75 | 1.6399999 | 438783 |
| 1735860900 | 1.69 | 0.13 | 8.33 | 1.6 | 1.73 | 1.58 | 684657 |
| 1735688100 | 1.56 | 0.03 | 1.96 | 1.6399999 | 1.67 | 1.56 | 1489797 |
| 1735601700 | 1.53 | -0.15 | -8.93 | 1.67 | 1.67 | 1.53 | 576805 |
| 1735342500 | 1.68 | 0.02 | 1.20 | 1.69 | 1.695 | 1.61 | 383438 |
| 1735256100 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.7 | 1.61 | 367439 |
| 1735077840 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.72 | 1.61 | 497350 |
| 1734996900 | 1.6399999 | 0.16 | 10.81 | 1.49 | 1.67 | 1.48 | 1250026 |
| 1734737700 | 1.48 | -0.05 | -3.27 | 1.52 | 1.58 | 1.45 | 1591382 |
| 1734651300 | 1.53 | 0.08 | 5.52 | 1.48 | 1.55 | 1.45 | 952848 |
| 1734564900 | 1.45 | -0.02 | -1.36 | 1.46 | 1.52 | 1.44 | 649279 |
| 1734478500 | 1.47 | 0.04 | 2.80 | 1.42 | 1.48 | 1.4 | 1051104 |
| 1734392100 | 1.43 | -0.03 | -2.05 | 1.45 | 1.49 | 1.42 | 506531 |
| 1734132900 | 1.46 | -0.02 | -1.35 | 1.48 | 1.5 | 1.44 | 417083 |
| 1734046500 | 1.48 | -0.01 | -0.67 | 1.48 | 1.5 | 1.45 | 459346 |
