Hot Features
프리미엄
International Money Express Inc (IMXI)
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 | -0.6 | -3.22754168908 | 18.59 | 18.685 | 17.99 | 194106 | 18.31740442 | CS |
| 4 | -1.57 | -8.02658486708 | 19.56 | 19.86 | 17.97 | 208505 | 18.66846633 | CS |
| 12 | -3.19 | -15.0613786591 | 21.18 | 22.3 | 17.97 | 161336 | 19.89041941 | CS |
| 26 | 1.2 | 7.14711137582 | 16.79 | 22.37 | 16.57 | 227431 | 19.26500335 | CS |
| 52 | -2.74 | -13.2175590931 | 20.73 | 23.28 | 16.42 | 242148 | 19.74241804 | CS |
| 156 | 2.14 | 13.5015772871 | 15.85 | 28.24 | 15.39 | 315023 | 21.38105552 | CS |
| 260 | 6.9 | 62.2182146078 | 11.09 | 28.24 | 6.46 | 270822 | 19.34851504 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 17.99 | -0.11 | -0.61 | 18.48 | 18.48 | 17.86 | 368445 |
| 1740094500 | 18.1 | -0.31 | -1.68 | 18.38 | 18.39 | 18.07 | 181292 |
| 1740008100 | 18.41 | 0.09 | 0.49 | 18.24 | 18.43 | 18.04 | 223419 |
| 1739921700 | 18.32 | -0.11 | -0.60 | 18.4 | 18.54 | 18.21 | 210248 |
| 1739576100 | 18.43 | -0.14 | -0.75 | 18.59 | 18.685 | 18.39 | 161466 |
| 1739489700 | 18.57 | 0.43 | 2.37 | 18.32 | 18.61 | 18.09 | 163595 |
| 1739403300 | 18.14 | -0.31 | -1.68 | 18.23 | 18.53 | 18.08 | 224445 |
| 1739316900 | 18.45 | 0.02 | 0.11 | 18.41 | 18.55 | 18.215 | 247144 |
| 1739230500 | 18.43 | 0.29 | 1.60 | 18.22 | 18.8 | 18.185 | 401175 |
| 1738971300 | 18.14 | -0.33 | -1.79 | 18.45 | 18.4625 | 17.97 | 250814 |
| 1738884900 | 18.47 | -0.45 | -2.38 | 18.99 | 18.995 | 18.36 | 195622 |
| 1738798500 | 18.92 | 0.01 | 0.05 | 19.03 | 19.235 | 18.87 | 191785 |
| 1738712100 | 18.91 | 0.17 | 0.91 | 18.71 | 19.03 | 18.7 | 227995 |
| 1738625700 | 18.74 | -0.17 | -0.90 | 18.52 | 18.91 | 18.39 | 160960 |
| 1738366500 | 18.91 | -0.24 | -1.25 | 19.11 | 19.28 | 18.82 | 179114 |
| 1738280100 | 19.15 | 0.18 | 0.95 | 19.13 | 19.41 | 19.02 | 197847 |
| 1738193700 | 18.97 | -0.44 | -2.27 | 19.29 | 19.6 | 18.685 | 246338 |
| 1738107300 | 19.41 | -0.04 | -0.21 | 19.38 | 19.6 | 19.11 | 143588 |
| 1738020900 | 19.45 | -0.14 | -0.71 | 19.26 | 19.86 | 19.26 | 233516 |
| 1737761700 | 19.59 | -0.52 | -2.59 | 19.56 | 19.78 | 19.3125 | 121226 |
| 1737675300 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1737588900 | 20.11 | -0.49 | -2.38 | 20.49 | 20.51 | 19.89 | 136481 |
| 1737502500 | 20.6 | -0.44 | -2.09 | 21.2 | 21.29 | 20.59 | 108865 |
| 1737156900 | 21.04 | -0.17 | -0.80 | 21.28 | 21.4045 | 20.91 | 110322 |
| 1737070500 | 21.21 | 0.12 | 0.57 | 21.03 | 21.305 | 20.925 | 102116 |
| 1736984100 | 21.09 | 0.75 | 3.69 | 20.76 | 21.09 | 20.58 | 124430 |
| 1736897700 | 20.34 | 0.22 | 1.09 | 20.17 | 20.38 | 19.965 | 85735 |
| 1736811300 | 20.12 | 0.21 | 1.05 | 19.73 | 20.18 | 19.73 | 86891 |
| 1736552100 | 19.91 | -0.67 | -3.26 | 20.28 | 20.43 | 19.7375 | 121118 |
| 1736379300 | 20.58 | 0.05 | 0.24 | 20.34 | 20.64 | 20.2 | 99637 |
| 1736292900 | 20.53 | 0.12 | 0.59 | 20.41 | 20.58 | 20.22 | 277484 |
| 1736206500 | 20.41 | -0.11 | -0.54 | 20.48 | 20.66 | 20.285 | 115266 |
| 1735947300 | 20.52 | -0.09 | -0.44 | 20.62 | 20.7 | 20.29 | 148669 |
| 1735860900 | 20.61 | -0.22 | -1.06 | 20.84 | 20.9295 | 20.27 | 109947 |
| 1735688100 | 20.83 | 0.24 | 1.17 | 20.64 | 20.92 | 20.5475 | 99622 |
| 1735601700 | 20.59 | -0.05 | -0.24 | 20.42 | 20.63 | 20.05 | 131957 |
| 1735342500 | 20.64 | -0.26 | -1.24 | 20.79 | 21.06 | 20.44 | 102978 |
| 1735256100 | 20.9 | 0.2 | 0.97 | 20.56 | 21 | 20.49 | 103522 |
| 1735077840 | 20.7 | 0.33 | 1.62 | 20.37 | 20.72 | 20.285 | 68929 |
| 1734996900 | 20.37 | -0.31 | -1.50 | 20.55 | 20.7391 | 20.26 | 123986 |
| 1734737700 | 20.68 | -0.11 | -0.53 | 20.56 | 21.18 | 20.55 | 390122 |
| 1734651300 | 20.79 | -0.24 | -1.14 | 21.13 | 21.265 | 20.61 | 153959 |
| 1734564900 | 21.03 | -0.84 | -3.84 | 21.93 | 22.3 | 20.86 | 230682 |
| 1734478500 | 21.87 | 0.5 | 2.34 | 21.31 | 21.928 | 21.25 | 172511 |
| 1734392100 | 21.37 | 0.07 | 0.33 | 21.25 | 21.585 | 21.11 | 125781 |
| 1734132900 | 21.3 | -0.29 | -1.34 | 21.49 | 21.68 | 21.05 | 127957 |
| 1734046500 | 21.59 | 0.1 | 0.47 | 21.55 | 21.73 | 21.41 | 102833 |
| 1733960100 | 21.49 | 0.07 | 0.33 | 21.41 | 21.66 | 21.185 | 175015 |
| 1733873700 | 21.42 | 0.09 | 0.42 | 21.42 | 21.68 | 21.005 | 172981 |
| 1733787300 | 21.33 | 0.22 | 1.04 | 21.11 | 21.43 | 21.01 | 93322 |
| 1733528100 | 21.11 | -0.1 | -0.47 | 21.29 | 21.4 | 21.03 | 116563 |
| 1733441700 | 21.21 | -0.37 | -1.71 | 21.58 | 21.68 | 21.14 | 113906 |
| 1733355300 | 21.58 | 0.26 | 1.22 | 21.17 | 21.62 | 21.16 | 145022 |
| 1733268900 | 21.32 | 0.12 | 0.57 | 21.19 | 21.4 | 20.89 | 131949 |
| 1733182500 | 21.2 | 0.13 | 0.62 | 21.16 | 21.27 | 20.8 | 153816 |
| 1732917840 | 21.07 | -0.03 | -0.14 | 21.18 | 21.275 | 20.93 | 86207 |
| 1732750500 | 21.1 | 0.07 | 0.33 | 21.04 | 21.36 | 20.82 | 161880 |
| 1732664100 | 21.03 | -0.26 | -1.22 | 21.28 | 21.48 | 20.97 | 252514 |
| 1732577700 | 21.29 | -0.03 | -0.14 | 21.53 | 21.65 | 21.27 | 325698 |
| 1732318500 | 21.32 | 0.12 | 0.57 | 21.27 | 21.555 | 21.1 | 185407 |
