Hot Features
프리미엄
CDT Environmental Technology Investment Holdings Ltd (CDTG)
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 | -0.09 | -6.66666666667 | 1.35 | 1.4101 | 1.1598 | 86638 | 1.23517655 | CS |
| 4 | -3.2402 | -72.0012443891 | 4.5002 | 4.5002 | 1.1598 | 323679 | 2.13545894 | CS |
| 12 | -1.75 | -58.1395348837 | 3.01 | 4.62 | 1.1598 | 279145 | 3.21517364 | CS |
| 26 | -1.76 | -58.2781456954 | 3.02 | 4.62 | 1.1598 | 128907 | 3.21991524 | CS |
| 52 | -2.24 | -64 | 3.5 | 4.62 | 1.1598 | 91095 | 3.25355069 | CS |
| 156 | -2.24 | -64 | 3.5 | 4.62 | 1.1598 | 91095 | 3.25355069 | CS |
| 260 | -2.24 | -64 | 3.5 | 4.62 | 1.1598 | 91095 | 3.25355069 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.26 | -0.03 | -2.33 | 1.26 | 1.29 | 1.21 | 22413 |
| 1738107300 | 1.29 | 0.1 | 8.40 | 1.23 | 1.4 | 1.2 | 66736 |
| 1738020900 | 1.19 | -0.11 | -8.46 | 1.3 | 1.3047 | 1.1598 | 190008 |
| 1737761700 | 1.3 | -0.05 | -3.70 | 1.35 | 1.4101 | 1.3 | 67396 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | -0.13 | -8.78 | 1.47 | 1.5895 | 1.35 | 86008 |
| 1737502500 | 1.48 | 0.11 | 8.03 | 1.355 | 1.4999 | 1.3 | 433205 |
| 1737156900 | 1.37 | 0.12 | 9.95 | 1.25 | 1.4078 | 1.24 | 141461 |
| 1737070500 | 1.246 | -0.07 | -5.25 | 1.3899999 | 1.3899999 | 1.24 | 70979 |
| 1736984100 | 1.315 | -0.13 | -8.68 | 1.46 | 1.54 | 1.3 | 233373 |
| 1736897700 | 1.44 | -0.2 | -12.20 | 1.57 | 1.59 | 1.435 | 186011 |
| 1736811300 | 1.6399999 | -0.24 | -12.77 | 1.85 | 1.85 | 1.33 | 732713 |
| 1736552100 | 1.88 | -1.96 | -51.04 | 3.84 | 4.15 | 1.6399999 | 2270480 |
| 1736379300 | 3.84 | -0.32 | -7.69 | 4.33 | 4.4335 | 3.75 | 76338 |
| 1736292900 | 4.16 | -0.16 | -3.70 | 4.2 | 4.47 | 3.59 | 301191 |
| 1736206500 | 4.32 | 0.03 | 0.70 | 4.19 | 4.4999 | 4.19 | 259179 |
| 1735947300 | 4.29 | -0.03 | -0.69 | 4.18 | 4.49 | 4.18 | 158691 |
| 1735860900 | 4.32 | -0.13 | -2.92 | 4.5002 | 4.5002 | 4.01 | 206362 |
| 1735688100 | 4.45 | 0.09 | 2.06 | 4.35 | 4.62 | 4.2882 | 443415 |
| 1735601700 | 4.36 | 0.1 | 2.35 | 4.26 | 4.38 | 3.768 | 2086250 |
| 1735342500 | 4.26 | 0.06 | 1.43 | 4.11 | 4.26 | 3.9 | 263279 |
| 1735256100 | 4.2 | 0.07 | 1.69 | 4 | 4.2 | 4 | 206510 |
| 1735077840 | 4.13 | 0 | 0.00 | 4.18 | 4.18 | 3.62 | 486251 |
| 1734996900 | 4.13 | 0.22 | 5.63 | 4.1 | 4.18 | 3.96 | 587820 |
| 1734737700 | 3.91 | 0.06 | 1.56 | 3.87 | 3.9766 | 3.79 | 184698 |
| 1734651300 | 3.85 | 0.08 | 2.12 | 3.84 | 3.88 | 3.75 | 482230 |
| 1734564900 | 3.77 | -0.02 | -0.53 | 3.8604 | 3.95 | 3.73 | 252915 |
| 1734478500 | 3.79 | 0.17 | 4.70 | 3.725 | 4.03 | 3.5 | 1373230 |
| 1734392100 | 3.62 | -0.12 | -3.21 | 3.6 | 3.79 | 3.44 | 157503 |
| 1734132900 | 3.74 | 0.03 | 0.81 | 3.7 | 3.92 | 3.04 | 205172 |
| 1734046500 | 3.71 | 0.2 | 5.70 | 3.41 | 3.798 | 3.41 | 88546 |
| 1733960100 | 3.51 | -0.03 | -0.85 | 3.5 | 3.59 | 3.4 | 86525 |
| 1733873700 | 3.54 | 0.14 | 4.12 | 3.4 | 3.6 | 3.05 | 206477 |
| 1733787300 | 3.4 | 0.1 | 3.03 | 3.3 | 3.415 | 3.16 | 372618 |
| 1733528100 | 3.3 | 0 | 0.00 | 3.19 | 3.3 | 3.17 | 246295 |
| 1733441700 | 3.3 | 0.07 | 2.17 | 3.2349 | 3.3 | 3 | 201805 |
| 1733355300 | 3.23 | 0.02 | 0.62 | 3.34 | 3.34 | 3.1 | 165096 |
| 1733268900 | 3.21 | -0.04 | -1.23 | 3.36 | 3.36 | 3.15 | 30797 |
| 1733182500 | 3.25 | 0.13 | 4.17 | 3.25 | 3.36 | 3.04 | 43771 |
| 1732917840 | 3.12 | -0.08 | -2.50 | 3.11 | 3.22 | 2.8901 | 57579 |
| 1732750500 | 3.2 | 0.23 | 7.74 | 2.95 | 3.2099 | 2.91 | 21298 |
| 1732664100 | 2.97 | 0.18 | 6.45 | 2.88 | 3.09 | 2.72 | 85108 |
| 1732577700 | 2.79 | -0.41 | -12.81 | 3.12 | 3.3 | 2.65 | 65261 |
| 1732318500 | 3.2 | -0.13 | -3.90 | 3.435 | 3.44 | 3.1 | 78544 |
| 1732232100 | 3.33 | 0.1 | 3.10 | 3.21 | 3.44 | 3.1239 | 46352 |
| 1732145700 | 3.23 | 0.13 | 4.19 | 2.98 | 3.23 | 2.98 | 201227 |
| 1732059300 | 3.1 | -0.01 | -0.32 | 3.08 | 3.49 | 2.96 | 30987 |
| 1731972900 | 3.11 | 0.04 | 1.30 | 3.07 | 3.15 | 2.92 | 25406 |
| 1731713700 | 3.07 | 0.38 | 14.13 | 2.77 | 3.18 | 2.77 | 26334 |
| 1731627300 | 2.69 | 0.32 | 13.40 | 2.45 | 2.7 | 2.4 | 26182 |
| 1731540900 | 2.3721 | 0.09 | 4.04 | 2.35 | 2.6582 | 2.29 | 34900 |
| 1731454500 | 2.2799999 | -0.24 | -9.52 | 2.6 | 2.6 | 2.12 | 52645 |
| 1731368100 | 2.52 | -0.47 | -15.62 | 3.04 | 3.2 | 2.4 | 84292 |
| 1731108900 | 2.9865 | -1.04 | -25.89 | 3.59 | 3.66 | 2.72 | 469258 |
| 1731022500 | 4.03 | 0.98 | 32.13 | 3.0099999 | 4.03 | 3.0099999 | 94729 |
| 1730936100 | 3.05 | -0.04 | -1.29 | 3.13 | 3.13 | 2.9 | 8985 |
| 1730849700 | 3.09 | -0.03 | -0.96 | 2.92 | 3.09 | 2.91 | 5409 |
| 1730763300 | 3.12 | 0.14 | 4.70 | 3.0198999 | 3.15 | 2.7799999 | 22546 |
| 1730500500 | 2.98 | 0 | 0.00 | 2.9401 | 2.98 | 2.7658 | 6529 |
| 1730414100 | 2.98 | 0.05 | 1.71 | 2.65 | 2.99 | 2.5 | 20769 |
| 1730327700 | 2.93 | 0.26 | 9.74 | 2.6616 | 2.965 | 2.65 | 13430 |
