Hot Features
프리미엄
DatChat Inc (DATS)
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 | 0.5 | 20 | 2.5 | 4.13 | 2.4062 | 3475955 | 3.02883261 | CS |
| 4 | -1.53 | -33.7748344371 | 4.53 | 4.605 | 2.32 | 1257769 | 3.12575043 | CS |
| 12 | 1.1 | 57.8947368421 | 1.9 | 9.34 | 1.61 | 10036410 | 6.43962261 | CS |
| 26 | 1.6 | 114.285714286 | 1.4 | 9.34 | 1.11 | 4826972 | 5.92593559 | CS |
| 52 | 1.6 | 114.285714286 | 1.4 | 9.34 | 1.01 | 2717345 | 5.46334941 | CS |
| 156 | -17.9 | -85.6459330144 | 20.9 | 32.3 | 1.01 | 1409454 | 10.63329661 | CS |
| 260 | -36.5 | -92.4050632911 | 39.5 | 184.9 | 1.01 | 2458127 | 50.65647919 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 2.98 | -0.09 | -2.93 | 3.08 | 3.63 | 2.9 | 1531474 |
| 1739921700 | 3.07 | 0.51 | 19.92 | 2.57 | 4.13 | 2.57 | 11507016 |
| 1739576100 | 2.56 | -0.03 | -1.16 | 2.6 | 2.9 | 2.47 | 639763 |
| 1739489700 | 2.59 | 0.1 | 4.02 | 2.5 | 2.59 | 2.4062 | 225567 |
| 1739403300 | 2.49 | -0.13 | -4.96 | 2.59 | 2.6621 | 2.32 | 414772 |
| 1739316900 | 2.62 | -0.58 | -18.13 | 2.99 | 3.04 | 2.6 | 532574 |
| 1739230500 | 3.2 | 0.2 | 6.67 | 3 | 3.4181 | 2.9305 | 1089671 |
| 1738971300 | 3 | -0.09 | -2.91 | 3.18 | 3.3874 | 2.94 | 568875 |
| 1738884900 | 3.09 | 0.06 | 1.98 | 3.1 | 3.15 | 2.83 | 662230 |
| 1738798500 | 3.0299999 | 0.13 | 4.48 | 2.86 | 3.14 | 2.7 | 618791 |
| 1738712100 | 2.9 | -0.17 | -5.54 | 3.07 | 3.315 | 2.89 | 423263 |
| 1738625700 | 3.07 | -0.08 | -2.54 | 3 | 3.13 | 2.83 | 418747 |
| 1738366500 | 3.15 | -0.04 | -1.25 | 3.2 | 3.29 | 3.0301 | 582367 |
| 1738280100 | 3.19 | -0.01 | -0.31 | 3.21 | 3.66 | 3.115 | 749589 |
| 1738193700 | 3.2 | -0.51 | -13.75 | 3.66 | 3.7334 | 3.2 | 593647 |
| 1738107300 | 3.71 | -0.14 | -3.64 | 3.89 | 3.96 | 3.5 | 384510 |
| 1738020900 | 3.85 | -0.5 | -11.49 | 4.2 | 4.24 | 3.73 | 671030 |
| 1737761700 | 4.35 | -0.61 | -12.30 | 4.53 | 4.605 | 4.13 | 1025947 |
| 1737675300 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1737588900 | 4.96 | 0.48 | 10.71 | 4.55 | 6.0199999 | 4.55 | 7284813 |
| 1737502500 | 4.48 | -0.75 | -14.34 | 5.18 | 5.48 | 4.3 | 1803623 |
| 1737156900 | 5.23 | -0.62 | -10.60 | 5.9 | 5.98 | 5.1 | 4247995 |
| 1737070500 | 5.85 | 1.59 | 37.32 | 4.16 | 7.1799 | 4.16 | 80881805 |
| 1736984100 | 4.26 | -0.62 | -12.70 | 4.73 | 5.25 | 4.09 | 2632462 |
| 1736897700 | 4.88 | -0.54 | -9.96 | 5 | 5.55 | 4.607 | 3641944 |
| 1736811300 | 5.42 | 0.59 | 12.22 | 5.3 | 6.58 | 4.8099999 | 27137456 |
| 1736552100 | 4.83 | 1.62 | 50.47 | 3.61 | 7.5 | 3.3 | 158415895 |
| 1736379300 | 3.21 | -5.72 | -64.05 | 3.76 | 3.85 | 3 | 10262227 |
| 1736292900 | 8.93 | 6.97 | 355.61 | 2.38 | 9.34 | 2.32 | 204190951 |
| 1736206500 | 1.96 | 0.01 | 0.51 | 1.93 | 2.13 | 1.92 | 353041 |
| 1735947300 | 1.95 | 0.13 | 7.14 | 1.78 | 1.9786 | 1.78 | 244397 |
| 1735860900 | 1.82 | 0.04 | 2.25 | 1.81 | 1.84 | 1.7501 | 43063 |
| 1735688100 | 1.78 | -0.07 | -3.78 | 1.87 | 1.87 | 1.75 | 99596 |
| 1735601700 | 1.85 | 0.01 | 0.54 | 1.83 | 1.9 | 1.73 | 129308 |
| 1735342500 | 1.84 | -0.06 | -3.16 | 1.9 | 1.9 | 1.76 | 136970 |
| 1735256100 | 1.9 | 0.18 | 10.47 | 1.72 | 1.95 | 1.72 | 439003 |
| 1735077840 | 1.72 | -0.06 | -3.37 | 1.79 | 1.83 | 1.66 | 87400 |
| 1734996900 | 1.78 | 0.04 | 2.30 | 1.75 | 1.84 | 1.7 | 192389 |
| 1734737700 | 1.74 | 0.09 | 5.45 | 1.65 | 1.81 | 1.65 | 143645 |
| 1734651300 | 1.65 | 0.03 | 1.85 | 1.66 | 1.73 | 1.62 | 164660 |
| 1734564900 | 1.62 | -0.1 | -5.81 | 1.7 | 1.82 | 1.61 | 100182 |
| 1734478500 | 1.72 | -0.05 | -2.82 | 1.75 | 1.79 | 1.69 | 87149 |
| 1734392100 | 1.77 | 0.08 | 4.73 | 1.69 | 1.81 | 1.69 | 108023 |
| 1734132900 | 1.69 | -0.09 | -5.06 | 1.78 | 1.78 | 1.65 | 130450 |
| 1734046500 | 1.78 | -0.07 | -3.78 | 1.9 | 1.9 | 1.78 | 131230 |
| 1733960100 | 1.85 | 0.01 | 0.54 | 1.8 | 1.914 | 1.78 | 265545 |
| 1733873700 | 1.84 | -0.31 | -14.42 | 2.11 | 2.13 | 1.82 | 970883 |
| 1733787300 | 2.15 | 0.35 | 19.44 | 1.82 | 2.1699 | 1.7981 | 4443261 |
| 1733528100 | 1.8 | 0.07 | 4.05 | 1.73 | 1.85 | 1.71 | 30601 |
| 1733441700 | 1.73 | -0.06 | -3.35 | 1.79 | 1.8 | 1.73 | 49564 |
| 1733355300 | 1.79 | 0.06 | 3.47 | 1.74 | 1.8321 | 1.7 | 91255 |
| 1733268900 | 1.73 | -0.11 | -5.98 | 1.84 | 1.85 | 1.67 | 189586 |
| 1733182500 | 1.84 | -0.09 | -4.66 | 1.93 | 1.99 | 1.83 | 90854 |
| 1732917840 | 1.93 | 0.04 | 2.12 | 1.9 | 1.97 | 1.84 | 68645 |
| 1732750500 | 1.89 | 0.04 | 2.16 | 1.85 | 1.94 | 1.8403 | 83920 |
| 1732664100 | 1.85 | -0.17 | -8.42 | 2.04 | 2.04 | 1.8406 | 117074 |
| 1732577700 | 2.02 | -0.02 | -0.98 | 2.05 | 2.1204 | 1.96 | 148251 |
| 1732318500 | 2.04 | 0.14 | 7.37 | 1.94 | 2.11 | 1.92 | 209960 |
| 1732232100 | 1.9 | -0.09 | -4.52 | 1.96 | 1.99 | 1.88 | 154207 |
| 1732145700 | 1.99 | -0.12 | -5.69 | 2.11 | 2.18 | 1.96 | 164873 |
