Hot Features
프리미엄
Investar Holding Corporation (ISTR)
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 | -0.42 | -2.14833759591 | 19.55 | 19.99 | 19.02 | 29819 | 19.30864676 | CS |
| 4 | -3.07 | -13.8288288288 | 22.2 | 22.2 | 18.495 | 29430 | 19.92591622 | CS |
| 12 | -4.63 | -19.4865319865 | 23.76 | 24.805 | 18.495 | 29001 | 22.15750638 | CS |
| 26 | 0.45 | 2.40899357602 | 18.68 | 24.805 | 15.9192 | 36759 | 19.95422316 | CS |
| 52 | 1.14 | 6.33685380767 | 17.99 | 24.805 | 14.6 | 36782 | 18.22221023 | CS |
| 156 | -0.26 | -1.34089736978 | 19.39 | 24.805 | 9.07 | 26599 | 17.0825125 | CS |
| 260 | -3.5 | -15.466195316 | 22.63 | 24.805 | 8.49 | 28317 | 17.75104278 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 19.13 | -0.11 | -0.57 | 19.35 | 20.8523 | 19.07 | 44698 |
| 1738193700 | 19.24 | -0.11 | -0.57 | 19.25 | 19.385 | 19.1101 | 32999 |
| 1738107300 | 19.35 | 0.12 | 0.62 | 19.6 | 19.6 | 19.02 | 39267 |
| 1738020900 | 19.23 | -0.24 | -1.23 | 19.36 | 19.736 | 19.2 | 28933 |
| 1737761700 | 19.47 | -0.61 | -3.04 | 19.55 | 19.99 | 19.325 | 18078 |
| 1737675300 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737588900 | 20.08 | -0.31 | -1.50 | 20.21 | 20.69 | 20.01 | 24788 |
| 1737502500 | 20.385 | 0.27 | 1.32 | 20.14 | 20.57 | 19.945 | 15992 |
| 1737156900 | 20.12 | 0.36 | 1.82 | 19.84 | 20.15 | 19.64 | 26856 |
| 1737070500 | 19.76 | -0.24 | -1.20 | 19.84 | 19.93 | 19.3701 | 23445 |
| 1736984100 | 20 | 0.35 | 1.78 | 20.17 | 20.17 | 19.77 | 11680 |
| 1736897700 | 19.65 | 0.38 | 1.97 | 19.35 | 19.82 | 19.32 | 25487 |
| 1736811300 | 19.27 | 0.59 | 3.16 | 18.56 | 19.28 | 18.53 | 29222 |
| 1736552100 | 18.68 | -0.97 | -4.94 | 19.28 | 19.28 | 18.495 | 23299 |
| 1736379300 | 19.65 | -0.3 | -1.50 | 19.82 | 19.9182 | 19.45 | 35060 |
| 1736292900 | 19.95 | -0.63 | -3.06 | 20.67 | 20.67 | 19.47 | 49418 |
| 1736206500 | 20.58 | -0.65 | -3.06 | 21.2 | 21.28 | 20.57 | 41852 |
| 1735947300 | 21.23 | -0.01 | -0.05 | 21.2 | 21.41 | 20.76 | 55194 |
| 1735860900 | 21.24 | -0.72 | -3.28 | 22.2 | 22.2 | 21.24 | 18748 |
| 1735688100 | 21.96 | -0.22 | -0.99 | 22.26 | 22.27 | 21.83 | 29462 |
| 1735601700 | 22.18 | 0.2 | 0.91 | 21.97 | 22.39 | 21.94 | 15134 |
| 1735342500 | 21.98 | -0.28 | -1.26 | 22.11 | 22.26 | 21.66 | 16382 |
| 1735256100 | 22.26 | 0.02 | 0.09 | 21.96 | 22.27 | 21.82 | 9238 |
| 1735077840 | 22.24 | 0.43 | 1.97 | 21.8 | 22.62 | 21.8 | 15863 |
| 1734996900 | 21.81 | -0.55 | -2.46 | 22.17 | 22.36 | 21.77 | 19200 |
| 1734737700 | 22.36 | 0.54 | 2.47 | 21.63 | 22.5 | 21.42 | 99827 |
| 1734651300 | 21.82 | -0.13 | -0.59 | 22.32 | 22.51 | 21.765 | 30568 |
| 1734564900 | 21.95 | -1.06 | -4.61 | 23 | 23.22 | 21.875 | 58527 |
| 1734478500 | 23.01 | -0.24 | -1.03 | 23.24 | 23.25 | 22.84 | 19222 |
| 1734392100 | 23.25 | 0.2 | 0.87 | 23 | 23.27 | 22.42 | 24326 |
| 1734132900 | 23.05 | -0.23 | -0.99 | 23.17 | 23.17 | 22.61 | 22970 |
| 1734046500 | 23.28 | 0.1 | 0.43 | 23.05 | 23.285 | 22.72 | 30835 |
| 1733960100 | 23.18 | -0.22 | -0.94 | 23.56 | 23.57 | 23.16 | 59237 |
| 1733873700 | 23.4 | 0 | 0.00 | 23.49 | 23.6 | 23.3 | 22316 |
| 1733787300 | 23.4 | -0.23 | -0.97 | 23.77 | 23.77 | 23.36 | 22017 |
| 1733528100 | 23.63 | -0.18 | -0.76 | 23.84 | 23.84 | 23.497 | 22123 |
| 1733441700 | 23.81 | 0.17 | 0.72 | 23.67 | 24 | 23.58 | 26558 |
| 1733355300 | 23.64 | 0.06 | 0.25 | 23.74 | 23.8 | 23.57 | 22148 |
| 1733268900 | 23.58 | -0.24 | -1.01 | 23.75 | 23.75 | 23.42 | 24099 |
| 1733182500 | 23.82 | 0 | 0.00 | 23.96 | 24.05 | 23.5892 | 35106 |
| 1732917840 | 23.82 | -0.35 | -1.45 | 24.31 | 24.31 | 23.76 | 15866 |
| 1732750500 | 24.17 | -0.28 | -1.15 | 24.49 | 24.525 | 24.11 | 17842 |
| 1732664100 | 24.45 | 0.09 | 0.37 | 24.46 | 24.675 | 23.65 | 37638 |
| 1732577700 | 24.36 | 0.54 | 2.27 | 24 | 24.805 | 24 | 58954 |
| 1732318500 | 23.82 | 0.43 | 1.84 | 23.39 | 23.88 | 23.225 | 29316 |
| 1732232100 | 23.39 | 0.1 | 0.43 | 23.38 | 23.745 | 23.3 | 18073 |
| 1732145700 | 23.29 | 0.13 | 0.56 | 23.22 | 23.33 | 22.865 | 34474 |
| 1732059300 | 23.16 | -0.17 | -0.73 | 23.07 | 23.27 | 23.04 | 29815 |
| 1731972900 | 23.33 | -0.26 | -1.10 | 23.63 | 23.67 | 23.33 | 13775 |
| 1731713700 | 23.59 | 0.38 | 1.64 | 23.34 | 23.59 | 23 | 25132 |
| 1731627300 | 23.21 | -0.45 | -1.90 | 23.59 | 23.64 | 22.78 | 25933 |
| 1731540900 | 23.66 | -0.03 | -0.13 | 23.72 | 24.2638 | 23.58 | 30925 |
| 1731454500 | 23.69 | -0.12 | -0.50 | 23.84 | 24.04 | 23.535 | 36853 |
| 1731368100 | 23.81 | 0.65 | 2.81 | 23.5 | 23.96 | 23.48 | 15355 |
| 1731108900 | 23.16 | 0.33 | 1.45 | 23.07 | 23.32 | 22.92 | 21786 |
| 1731022500 | 22.83 | -0.97 | -4.08 | 23.76 | 23.76 | 22.83 | 28531 |
| 1730936100 | 23.8 | 2.74 | 13.01 | 22.05 | 24.0044 | 22.02 | 149566 |
| 1730849700 | 21.06 | 0.25 | 1.20 | 20.99 | 21.12 | 20.685 | 27364 |
| 1730763300 | 20.81 | 0 | 0.00 | 20.83 | 20.88 | 20.625 | 29699 |
| 1730500500 | 20.81 | -0.06 | -0.29 | 20.9 | 20.99 | 20.66 | 29603 |
| 1730414100 | 20.87 | -0.35 | -1.65 | 21.37 | 21.46 | 20.75 | 59341 |
