Hot Features
프리미엄
Climb Global Solutions Inc (CLMB)
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 | 4.68 | 3.65596437778 | 128.01 | 138.5 | 126.15 | 26304 | 134.4193238 | CS |
| 4 | 4.74 | 3.70457209848 | 127.95 | 138.5 | 120.6786 | 30253 | 127.54882209 | CS |
| 12 | 30.2 | 29.4662893941 | 102.49 | 142.5 | 98.96 | 33876 | 126.7933155 | CS |
| 26 | 65.07 | 96.2289263531 | 67.62 | 142.5 | 59.85 | 31301 | 109.12310562 | CS |
| 52 | 77.65 | 141.079215116 | 55.04 | 142.5 | 49.695 | 22183 | 95.41057095 | CS |
| 156 | 104.66 | 373.385658223 | 28.03 | 142.5 | 28.03 | 21473 | 68.76528478 | CS |
| 260 | 104.66 | 373.385658223 | 28.03 | 142.5 | 28.03 | 21473 | 68.76528478 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 132.69 | -2.55 | -1.89 | 133.43 | 133.43 | 129.86 | 20996 |
| 1737675300 | 135.24 | 0 | 0.00 | 135.24 | 135.24 | 135.24 | 0 |
| 1737588900 | 135.24 | -1.34 | -0.98 | 138.5 | 138.5 | 134.0001 | 23007 |
| 1737502500 | 136.58 | 6.41 | 4.92 | 134.97999 | 137.76 | 131.16999 | 34115 |
| 1737156900 | 130.16999 | 3.21 | 2.53 | 128.01 | 130.16999 | 126.15 | 21790 |
| 1737070500 | 126.96 | -2.74 | -2.11 | 129.87 | 129.87 | 126.96 | 18134 |
| 1736984100 | 129.69999 | 3.05 | 2.41 | 130.28 | 131.6022 | 127.38 | 23786 |
| 1736897700 | 126.65 | 2.63 | 2.12 | 124.11 | 131.27 | 124.11 | 54557 |
| 1736811300 | 124.02 | -0.23 | -0.19 | 121.2 | 124.549 | 120.71 | 24876 |
| 1736552100 | 124.25 | -0.07 | -0.06 | 122.67 | 124.5 | 122 | 28733 |
| 1736379300 | 124.32 | -0.27 | -0.22 | 123.07 | 125.15 | 122.01 | 15506 |
| 1736292900 | 124.59 | -2.17 | -1.71 | 125.62 | 132.51079 | 121.937 | 31693 |
| 1736206500 | 126.76 | -0.72 | -0.56 | 128.35 | 131 | 125.4701 | 30738 |
| 1735947300 | 127.48 | 2.56 | 2.05 | 125.3 | 129.88999 | 125.3 | 38820 |
| 1735860900 | 124.92 | -1.83 | -1.44 | 126.75 | 127.78 | 123.925 | 28353 |
| 1735688100 | 126.75 | 0.17 | 0.13 | 127 | 129.71 | 126 | 32111 |
| 1735601700 | 126.58 | 0.29 | 0.23 | 125.35 | 129.12 | 120.6786 | 61585 |
| 1735342500 | 126.29 | -2.35 | -1.83 | 127.95 | 128 | 123.88 | 16238 |
| 1735256100 | 128.63999 | -0.1 | -0.08 | 128.65 | 129.77 | 125.3469 | 23467 |
| 1735077840 | 128.74 | 5.79 | 4.71 | 122.95 | 128.93 | 122.8 | 17423 |
| 1734996900 | 122.95 | -1.65 | -1.32 | 124.79 | 126.7 | 120.5913 | 18229 |
| 1734737700 | 124.6 | 0.22 | 0.18 | 121.33 | 127.75 | 118.25 | 46332 |
| 1734651300 | 124.38 | 1.48 | 1.20 | 124.83 | 127.205 | 121.41 | 28471 |
| 1734564900 | 122.9 | -10.17 | -7.64 | 133.91999 | 138.11 | 122.61 | 33660 |
| 1734478500 | 133.07 | -2.57 | -1.89 | 135.41999 | 135.47999 | 129.3597 | 20206 |
| 1734392100 | 135.63999 | 8.53 | 6.71 | 126.52 | 138.095 | 125.12 | 45730 |
| 1734132900 | 127.11 | -4.39 | -3.34 | 131.01 | 132.69999 | 125.9 | 19136 |
| 1734046500 | 131.5 | 1 | 0.77 | 130.19999 | 133.24 | 129.9455 | 24614 |
| 1733960100 | 130.5 | -0.9 | -0.68 | 133.08 | 134.9 | 130.33 | 66890 |
| 1733873700 | 131.4 | 1.74 | 1.34 | 128.54 | 132.27 | 125.79 | 23924 |
| 1733787300 | 129.66 | -5.83 | -4.30 | 135.84 | 136.9 | 128.06 | 31372 |
| 1733528100 | 135.49 | -0.38 | -0.28 | 136 | 137 | 134.54 | 22772 |
| 1733441700 | 135.87 | -0.88 | -0.64 | 137.6 | 139.9 | 134 | 37857 |
| 1733355300 | 136.75 | -0.15 | -0.11 | 136.38 | 138.38999 | 134.06 | 27174 |
| 1733268900 | 136.9 | -0.02 | -0.01 | 137.01 | 138.8976 | 132.9601 | 34180 |
| 1733182500 | 136.91999 | 2.31 | 1.72 | 134.19 | 137.54 | 131.66999 | 38593 |
| 1732917840 | 134.61 | 0.69 | 0.52 | 135 | 135.65 | 134.25 | 18024 |
| 1732750500 | 133.91999 | -2.35 | -1.72 | 136.69 | 137.875 | 132.04 | 23321 |
| 1732664100 | 136.27 | -1.08 | -0.79 | 137 | 138.77 | 135.3701 | 28163 |
| 1732577700 | 137.35 | -2.53 | -1.81 | 142.5 | 142.5 | 135.38 | 43825 |
| 1732318500 | 139.88 | 3.33 | 2.44 | 138.05 | 139.88 | 135.9605 | 29232 |
| 1732232100 | 136.55 | 2.37 | 1.77 | 135.19999 | 141.88 | 134.725 | 47646 |
| 1732145700 | 134.18 | 0.49 | 0.37 | 134 | 134.9 | 130.82 | 52393 |
| 1732059300 | 133.69 | 7.54 | 5.98 | 125.05 | 134.18593 | 125.015 | 44876 |
| 1731972900 | 126.15 | 5.35 | 4.43 | 120.99 | 126.6 | 120.99 | 43546 |
| 1731713700 | 120.8 | -0.41 | -0.34 | 121.89 | 122.61 | 119.82 | 21977 |
| 1731627300 | 121.21 | -0.36 | -0.30 | 122.25 | 124.07 | 120.6679 | 35874 |
| 1731540900 | 121.57 | 0.41 | 0.34 | 121.88 | 124.5 | 121.12 | 24346 |
| 1731454500 | 121.16 | 1.03 | 0.86 | 120.32 | 124.23 | 119.64 | 34990 |
| 1731368100 | 120.13 | 1.07 | 0.90 | 119.91 | 120.33 | 116.798 | 31169 |
| 1731108900 | 119.06 | 0.78 | 0.66 | 118.79 | 121 | 117.39 | 38074 |
| 1731022500 | 118.28 | -4.14 | -3.38 | 123 | 124 | 118.05 | 40885 |
| 1730936100 | 122.42 | 12.96 | 11.84 | 118.16 | 122.65 | 115.51 | 51312 |
| 1730849700 | 109.46 | 1.48 | 1.37 | 107.79 | 110.834 | 107.57 | 39277 |
| 1730763300 | 107.98 | 7.8 | 7.79 | 100.73 | 110.09 | 99.63 | 64844 |
| 1730500500 | 100.18 | -2.21 | -2.16 | 102.49 | 104.08 | 98.96 | 76084 |
| 1730414100 | 102.39 | -3.19 | -3.02 | 118 | 118.5912 | 100.895 | 65557 |
| 1730327700 | 105.58 | -0.73 | -0.69 | 106.46 | 107.62 | 104.56 | 34514 |
| 1730241300 | 106.31 | 1.92 | 1.84 | 104.01 | 106.74 | 103.3 | 19781 |
| 1730154900 | 104.39 | 2.7 | 2.66 | 103.12 | 105.02 | 101.95 | 26460 |
| 1729895700 | 101.69 | -0.99 | -0.96 | 103.13 | 103.9 | 101.32 | 17221 |
