Hot Features
프리미엄
Gevo Inc (GEVO)
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 | 5.02793296089 | 1.79 | 1.91 | 1.65 | 3656385 | 1.76173228 | CS |
| 4 | -0.76 | -28.7878787879 | 2.64 | 2.65 | 1.65 | 5996454 | 2.07267449 | CS |
| 12 | 0.29 | 18.2389937107 | 1.59 | 2.94 | 1.3 | 6407025 | 1.99800802 | CS |
| 26 | 1.383429 | 278.596414209 | 0.496571 | 3.39 | 0.4802 | 7115386 | 1.92464674 | CS |
| 52 | 1.015 | 117.341040462 | 0.865 | 3.39 | 0.4802 | 5961267 | 1.43526868 | CS |
| 156 | -1.14 | -37.7483443709 | 3.02 | 5.49 | 0.4802 | 6724525 | 2.10912365 | CS |
| 260 | -0.16 | -7.8431372549 | 2.04 | 15.57 | 0.46 | 10348604 | 3.78846951 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 1.75 | -0.01 | -0.57 | 1.67 | 1.755 | 1.65 | 2957160 |
| 1738366500 | 1.76 | -0.01 | -0.56 | 1.77 | 1.88 | 1.76 | 3876387 |
| 1738280100 | 1.77 | -0.01 | -0.56 | 1.815 | 1.84 | 1.7628 | 3023065 |
| 1738193700 | 1.78 | 0.03 | 1.71 | 1.75 | 1.81 | 1.6917 | 3842117 |
| 1738107300 | 1.75 | -0.05 | -2.78 | 1.79 | 1.8374 | 1.7 | 4583197 |
| 1738020900 | 1.8 | -0.06 | -2.96 | 1.79 | 1.83 | 1.73 | 4129095 |
| 1737761700 | 1.855 | -0.08 | -3.89 | 1.78 | 1.99 | 1.77 | 6460381 |
| 1737675300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1737588900 | 1.93 | -0.02 | -1.03 | 1.9 | 1.94 | 1.87 | 5484945 |
| 1737502500 | 1.95 | -0.24 | -10.96 | 2.1 | 2.1 | 1.83 | 10819598 |
| 1737156900 | 2.19 | -0.01 | -0.45 | 2.23 | 2.32 | 2.14 | 5239614 |
| 1737070500 | 2.2 | -0.01 | -0.45 | 2.18 | 2.225 | 2.06 | 6354210 |
| 1736984100 | 2.21 | 0.12 | 5.74 | 2.14 | 2.23 | 2.12 | 5544457 |
| 1736897700 | 2.09 | -0.06 | -2.79 | 2.17 | 2.2599999 | 2.07 | 5577830 |
| 1736811300 | 2.15 | -0.11 | -4.87 | 2.22 | 2.235 | 2.05 | 7607200 |
| 1736552100 | 2.2599999 | -0.07 | -3.00 | 2.32 | 2.43 | 2.225 | 7643640 |
| 1736379300 | 2.33 | -0.1 | -4.12 | 2.38 | 2.43 | 2.24 | 6918601 |
| 1736292900 | 2.43 | -0.28 | -10.33 | 2.64 | 2.65 | 2.37 | 11878224 |
| 1736206500 | 2.71 | -0.14 | -4.91 | 2.9311 | 2.94 | 2.625 | 21715387 |
| 1735947300 | 2.85 | 0.53 | 22.84 | 2.595 | 2.85 | 2.5299999 | 24107107 |
| 1735860900 | 2.32 | 0.23 | 11.00 | 2.065 | 2.375 | 2.06 | 13113074 |
| 1735688100 | 2.09 | -0.08 | -3.69 | 2.18 | 2.3 | 2 | 11933948 |
| 1735601700 | 2.17 | 0.07 | 3.33 | 2.12 | 2.2599999 | 2.08 | 16924287 |
| 1735342500 | 2.1 | 0.06 | 2.94 | 2.1 | 2.24 | 2.0299999 | 15595869 |
| 1735256100 | 2.04 | 0.53 | 35.10 | 1.56 | 2.1 | 1.5567 | 25841368 |
| 1735077840 | 1.51 | -0.01 | -0.33 | 1.51 | 1.56 | 1.47 | 2188674 |
| 1734996900 | 1.5149999 | -0.01 | -0.33 | 1.54 | 1.58 | 1.48 | 3209037 |
| 1734737700 | 1.52 | 0.06 | 4.11 | 1.48 | 1.54 | 1.45 | 3874292 |
| 1734651300 | 1.46 | -0.03 | -2.01 | 1.5597 | 1.58 | 1.46 | 2598205 |
| 1734564900 | 1.49 | -0.08 | -5.10 | 1.57 | 1.69 | 1.46 | 5090312 |
| 1734478500 | 1.57 | 0.05 | 3.29 | 1.5 | 1.58 | 1.44 | 3607880 |
| 1734392100 | 1.52 | -0.02 | -1.30 | 1.47 | 1.53 | 1.43 | 3793688 |
| 1734132900 | 1.54 | 0.03 | 1.99 | 1.52 | 1.58 | 1.48 | 2870119 |
| 1734046500 | 1.51 | -0.07 | -4.43 | 1.525 | 1.565 | 1.475 | 3297786 |
| 1733960100 | 1.58 | 0.11 | 7.48 | 1.54 | 1.59 | 1.455 | 3520687 |
| 1733873700 | 1.47 | -0.03 | -2.00 | 1.49 | 1.53 | 1.47 | 2573511 |
| 1733787300 | 1.5 | -0.05 | -3.23 | 1.58 | 1.655 | 1.5 | 3067973 |
| 1733528100 | 1.55 | 0.02 | 1.31 | 1.5149999 | 1.56 | 1.49 | 2273758 |
| 1733441700 | 1.53 | 0.07 | 4.79 | 1.4672 | 1.57 | 1.45 | 3086102 |
| 1733355300 | 1.46 | -0.02 | -1.35 | 1.48 | 1.51 | 1.4322999 | 2455191 |
| 1733268900 | 1.48 | -0.1 | -6.33 | 1.54 | 1.555 | 1.46 | 3283877 |
| 1733182500 | 1.58 | -0.07 | -4.24 | 1.6299999 | 1.6299999 | 1.53 | 5551613 |
| 1732917840 | 1.65 | 0.05 | 3.45 | 1.5807 | 1.68 | 1.57 | 2729472 |
| 1732750500 | 1.595 | 0 | 0.31 | 1.62 | 1.68 | 1.575 | 2896137 |
| 1732664100 | 1.59 | -0.13 | -7.56 | 1.695 | 1.695 | 1.54 | 3661445 |
| 1732577700 | 1.72 | 0.13 | 8.18 | 1.6399999 | 1.75 | 1.6 | 6651015 |
| 1732318500 | 1.59 | 0.2 | 14.39 | 1.3899999 | 1.59 | 1.3899999 | 4948231 |
| 1732232100 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.42 | 1.32 | 3563727 |
| 1732145700 | 1.3799999 | -0.05 | -3.50 | 1.43 | 1.45 | 1.3 | 4806036 |
| 1732059300 | 1.43 | -0.01 | -0.69 | 1.41 | 1.47 | 1.3899999 | 3019730 |
| 1731972900 | 1.44 | 0.01 | 0.70 | 1.43 | 1.53 | 1.415 | 3595806 |
| 1731713700 | 1.43 | -0.06 | -4.03 | 1.5 | 1.52 | 1.4 | 3730808 |
| 1731627300 | 1.49 | 0.07 | 4.93 | 1.49 | 1.545 | 1.44 | 4853619 |
| 1731540900 | 1.42 | -0.22 | -13.41 | 1.635 | 1.6399999 | 1.41 | 7641791 |
| 1731454500 | 1.6399999 | 0.05 | 3.25 | 1.59 | 1.7177 | 1.5609 | 6368090 |
| 1731368100 | 1.5884 | -0 | -0.10 | 1.54 | 1.59 | 1.4307 | 7188527 |
| 1731108900 | 1.59 | -0.31 | -16.32 | 1.6001 | 1.65 | 1.41 | 13468452 |
| 1731022500 | 1.9 | 0.18 | 10.47 | 1.74 | 1.97 | 1.7349 | 12095374 |
| 1730936100 | 1.72 | -0.63 | -26.81 | 2 | 2.05 | 1.67 | 16928914 |
| 1730849700 | 2.35 | -0.02 | -0.84 | 2.35 | 2.38 | 2.2902 | 3552441 |
| 1730763300 | 2.37 | 0.13 | 5.80 | 2.2 | 2.46 | 2.17 | 9070682 |
