Hot Features
프리미엄
Brilliant Earth Group Inc (BRLT)
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 | -0.18 | -11.0429447853 | 1.63 | 1.75 | 1.25 | 177844 | 1.43700689 | CS |
| 4 | -0.77 | -34.6846846847 | 2.22 | 2.28 | 1.25 | 93272 | 1.65845736 | CS |
| 12 | -0.42 | -22.4598930481 | 1.87 | 2.28 | 1.25 | 77714 | 1.84041134 | CS |
| 26 | -0.64 | -30.6220095694 | 2.09 | 2.45 | 1.25 | 77326 | 1.81498574 | CS |
| 52 | -1.6 | -52.4590163934 | 3.05 | 3.21 | 1.25 | 61159 | 2.08358442 | CS |
| 156 | -9.77 | -87.0766488414 | 11.22 | 11.29 | 1.25 | 107735 | 4.92140232 | CS |
| 260 | -11.55 | -88.8461538462 | 13 | 20.39 | 1.25 | 152043 | 8.68111055 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.301 | 129345 |
| 1739921700 | 1.42 | -0.24 | -14.46 | 1.6399999 | 1.65 | 1.25 | 532572 |
| 1739576100 | 1.66 | -0.04 | -2.35 | 1.74 | 1.74 | 1.6399999 | 27485 |
| 1739489700 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.75 | 1.6 | 32053 |
| 1739403300 | 1.61 | -0.04 | -2.42 | 1.62 | 1.69 | 1.6 | 40647 |
| 1739316900 | 1.65 | 0.03 | 1.85 | 1.6 | 1.66 | 1.592 | 21312 |
| 1739230500 | 1.62 | 0.04 | 2.53 | 1.59 | 1.66 | 1.59 | 36051 |
| 1738971300 | 1.58 | -0.12 | -7.06 | 1.68 | 1.77 | 1.58 | 108867 |
| 1738884900 | 1.7 | 0.02 | 1.19 | 1.68 | 1.7301 | 1.66 | 58448 |
| 1738798500 | 1.68 | 0 | 0.00 | 1.68 | 1.71 | 1.66 | 48784 |
| 1738712100 | 1.68 | -0.06 | -3.45 | 1.68 | 1.73 | 1.65 | 64906 |
| 1738625700 | 1.74 | -0.1 | -5.43 | 1.73 | 1.8 | 1.7154 | 37145 |
| 1738366500 | 1.84 | 0.04 | 2.22 | 1.79 | 1.84 | 1.77 | 40733 |
| 1738280100 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.78 | 68460 |
| 1738193700 | 1.8 | -0.03 | -1.64 | 1.84 | 1.89 | 1.76 | 108888 |
| 1738107300 | 1.83 | -0.07 | -3.68 | 1.9 | 1.94 | 1.81 | 46238 |
| 1738020900 | 1.9 | -0.29 | -13.24 | 2.09 | 2.19 | 1.89 | 128369 |
| 1737761700 | 2.19 | 0.34 | 18.38 | 2.22 | 2.2799999 | 2.09 | 170437 |
| 1737675300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737588900 | 1.85 | -0.11 | -5.61 | 1.96 | 1.96 | 1.825 | 39420 |
| 1737502500 | 1.96 | 0.1 | 5.38 | 1.87 | 1.96 | 1.79 | 43702 |
| 1737156900 | 1.86 | 0.06 | 3.33 | 1.83 | 1.93 | 1.8 | 105160 |
| 1737070500 | 1.8 | -0.01 | -0.55 | 1.82 | 1.87 | 1.75 | 45638 |
| 1736984100 | 1.81 | 0.11 | 6.47 | 1.92 | 1.92 | 1.724 | 142586 |
| 1736897700 | 1.7 | -0.13 | -7.10 | 1.92 | 1.92 | 1.69 | 88360 |
| 1736811300 | 1.83 | -0.03 | -1.61 | 1.86 | 1.98 | 1.8262 | 28087 |
| 1736552100 | 1.86 | 0.01 | 0.54 | 1.82 | 1.9 | 1.8 | 39055 |
| 1736379300 | 1.85 | -0.08 | -4.15 | 1.93 | 2 | 1.7505 | 66575 |
| 1736292900 | 1.93 | -0.04 | -2.03 | 2.02 | 2.02 | 1.89 | 45150 |
| 1736206500 | 1.97 | -0.17 | -7.94 | 2.11 | 2.14 | 1.96 | 47310 |
| 1735947300 | 2.14 | -0.01 | -0.47 | 2.16 | 2.2105 | 2.1014 | 71404 |
| 1735860900 | 2.15 | 0.04 | 2.14 | 2.1 | 2.17 | 2.078 | 26514 |
| 1735688100 | 2.105 | 0 | 0.24 | 2.1 | 2.16 | 2.06 | 108536 |
| 1735601700 | 2.1 | 0.06 | 2.94 | 1.99 | 2.1 | 1.955 | 97775 |
| 1735342500 | 2.04 | 0.01 | 0.49 | 2 | 2.05 | 1.94 | 35548 |
| 1735256100 | 2.0299999 | 0 | 0.00 | 2.02 | 2.05 | 2.02 | 132416 |
| 1735077840 | 2.0299999 | 0.02 | 1.00 | 1.98 | 2.105 | 1.98 | 80171 |
| 1734996900 | 2.0099999 | 0 | 0.00 | 2 | 2.09 | 1.98 | 257132 |
| 1734737700 | 2.0099999 | 0.04 | 2.03 | 1.98 | 2.0099999 | 1.9513 | 55687 |
| 1734651300 | 1.97 | 0.02 | 1.03 | 1.95 | 2.0099999 | 1.94 | 37090 |
| 1734564900 | 1.95 | -0.05 | -2.50 | 2 | 2.08 | 1.95 | 104010 |
| 1734478500 | 2 | 0.01 | 0.50 | 1.96 | 2.0280999 | 1.9523 | 61406 |
| 1734392100 | 1.99 | -0.05 | -2.45 | 1.99 | 2.0299999 | 1.95 | 54036 |
| 1734132900 | 2.04 | 0.08 | 4.08 | 1.95 | 2.04 | 1.95 | 47015 |
| 1734046500 | 1.96 | -0.07 | -3.45 | 2.02 | 2.0373 | 1.955 | 28677 |
| 1733960100 | 2.0299999 | 0.03 | 1.50 | 2.0299999 | 2.05 | 1.9758 | 60057 |
| 1733873700 | 2 | 0 | 0.00 | 1.97 | 2.04 | 1.93 | 59672 |
| 1733787300 | 2 | 0.01 | 0.50 | 2 | 2.0341999 | 1.973 | 75490 |
| 1733528100 | 1.99 | 0.06 | 3.11 | 2.02 | 2.04 | 1.94 | 36770 |
| 1733441700 | 1.93 | -0.07 | -3.50 | 1.99 | 2.0099999 | 1.88 | 76670 |
| 1733355300 | 2 | -0.01 | -0.50 | 2.0099999 | 2.05 | 1.94 | 44701 |
| 1733268900 | 2.0099999 | 0.05 | 2.55 | 1.95 | 2.07 | 1.95 | 72662 |
| 1733182500 | 1.96 | 0.07 | 3.70 | 1.86 | 2 | 1.78 | 140001 |
| 1732917840 | 1.89 | 0.03 | 1.61 | 1.88 | 1.94 | 1.71 | 48627 |
| 1732750500 | 1.86 | 0.01 | 0.54 | 1.82 | 1.915 | 1.8101 | 119598 |
| 1732664100 | 1.85 | 0.12 | 6.94 | 1.74 | 1.85 | 1.7101 | 98047 |
| 1732577700 | 1.73 | 0.01 | 0.58 | 1.72 | 1.79 | 1.72 | 108744 |
| 1732318500 | 1.72 | 0.07 | 4.24 | 1.67 | 1.75 | 1.66 | 292349 |
| 1732232100 | 1.65 | 0.04 | 2.48 | 1.6 | 1.69 | 1.58 | 63922 |
| 1732145700 | 1.61 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.5651 | 61683 |
