Hot Features
프리미엄
Coffee Holdings Co (JVA)
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 | -0.29 | -7.8167115903 | 3.71 | 4.0139 | 3.4401 | 76746 | 3.79643823 | CS |
| 4 | -0.61 | -15.1364764268 | 4.03 | 4.66 | 3.4 | 123005 | 4.07599816 | CS |
| 12 | 0.54 | 18.75 | 2.88 | 4.66 | 2.69 | 106784 | 3.66710863 | CS |
| 26 | 1.07 | 45.5319148936 | 2.35 | 4.66 | 1.5 | 98946 | 3.19731865 | CS |
| 52 | 2.4773 | 262.78773735 | 0.9427 | 4.66 | 0.8503 | 72557 | 2.67723352 | CS |
| 156 | -1.02 | -22.972972973 | 4.44 | 4.7 | 0.67 | 41259 | 2.49646655 | CS |
| 260 | -1.3 | -27.5423728814 | 4.72 | 6.48 | 0.67 | 44099 | 3.41434574 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 3.56 | -0.28 | -7.29 | 3.84 | 3.84 | 3.53 | 95270 |
| 1735342500 | 3.84 | -0.05 | -1.29 | 3.83 | 3.87 | 3.7331 | 53562 |
| 1735256100 | 3.89 | -0.06 | -1.52 | 3.95 | 4.0138999 | 3.7765 | 68234 |
| 1735077840 | 3.95 | 0.28 | 7.63 | 3.71 | 4 | 3.7 | 89919 |
| 1734996900 | 3.67 | -0.01 | -0.27 | 3.67 | 3.768 | 3.594 | 47671 |
| 1734737700 | 3.68 | 0.12 | 3.23 | 3.49 | 3.7836 | 3.4 | 67091 |
| 1734651300 | 3.565 | -0.15 | -3.91 | 3.83 | 3.856 | 3.5003 | 67247 |
| 1734564900 | 3.71 | -0.39 | -9.51 | 4.15 | 4.18 | 3.68 | 155107 |
| 1734478500 | 4.1 | -0.17 | -3.98 | 4.19 | 4.2 | 4.0033 | 69886 |
| 1734392100 | 4.2699999 | -0.02 | -0.47 | 4.322 | 4.39 | 3.915 | 219939 |
| 1734132900 | 4.29 | -0.2 | -4.45 | 4.5355 | 4.66 | 4.15 | 157384 |
| 1734046500 | 4.49 | 0.38 | 9.25 | 4.1625 | 4.49 | 4.1101 | 411161 |
| 1733960100 | 4.11 | 0.26 | 6.75 | 3.95 | 4.22 | 3.935 | 111136 |
| 1733873700 | 3.85 | -0.06 | -1.53 | 3.95 | 4.0649 | 3.8 | 77325 |
| 1733787300 | 3.91 | 0 | 0.00 | 4.1599 | 4.1599 | 3.8 | 96561 |
| 1733528100 | 3.91 | -0.15 | -3.69 | 4.0662 | 4.2119 | 3.89 | 76191 |
| 1733441700 | 4.0599999 | 0.07 | 1.75 | 4.0157999 | 4.1 | 3.9 | 64072 |
| 1733355300 | 3.99 | -0.17 | -4.09 | 4.15 | 4.28 | 3.8225 | 96232 |
| 1733268900 | 4.16 | 0.14 | 3.48 | 4.03 | 4.21 | 3.5 | 313099 |
| 1733182500 | 4.0199999 | -0.05 | -1.23 | 4.2764 | 4.59 | 3.95 | 415268 |
| 1732917840 | 4.07 | 0.54 | 15.30 | 3.6839 | 4.36 | 3.6839 | 338556 |
| 1732750500 | 3.53 | 0.12 | 3.52 | 3.42 | 3.62 | 3.42 | 63566 |
| 1732664100 | 3.41 | -0.07 | -2.01 | 3.475 | 3.69 | 3.41 | 107484 |
| 1732577700 | 3.48 | -0.01 | -0.29 | 3.55 | 3.72 | 3.42 | 110103 |
| 1732318500 | 3.49 | -0.14 | -3.72 | 3.6506 | 3.836 | 3.48 | 147400 |
| 1732232100 | 3.625 | 0.24 | 6.93 | 3.42 | 3.77 | 3.42 | 224192 |
| 1732145700 | 3.39 | 0.13 | 3.99 | 3.25 | 3.48 | 3.25 | 45017 |
| 1732059300 | 3.2599999 | -0.07 | -2.10 | 3.35 | 3.5432 | 3.22 | 152040 |
| 1731972900 | 3.33 | 0.1 | 3.10 | 3.14 | 3.39 | 3.13 | 107388 |
| 1731713700 | 3.23 | 0.16 | 5.21 | 3.1 | 3.25 | 3.1 | 65971 |
| 1731627300 | 3.07 | 0.09 | 2.85 | 3.028518 | 3.1074 | 2.99 | 59584 |
| 1731540900 | 2.985 | -0.19 | -5.84 | 3.0801 | 3.1599 | 2.97 | 65908 |
| 1731454500 | 3.17 | 0 | 0.00 | 3.24 | 3.2726 | 3.09 | 81879 |
| 1731368100 | 3.17 | -0.13 | -3.94 | 3.31 | 3.59 | 3.17 | 163274 |
| 1731108900 | 3.3 | 0.23 | 7.49 | 3.15 | 3.38 | 3.09 | 126289 |
| 1731022500 | 3.07 | 0.07 | 2.33 | 3.05 | 3.1 | 2.8001 | 89495 |
| 1730936100 | 3 | 0.03 | 1.01 | 3.1375 | 3.2 | 3 | 80542 |
| 1730849700 | 2.97 | 0.04 | 1.37 | 2.94 | 3.2105 | 2.94 | 77857 |
| 1730763300 | 2.93 | -0.06 | -2.01 | 2.94 | 3.08 | 2.7799999 | 41813 |
| 1730500500 | 2.99 | -0.04 | -1.32 | 3.04 | 3.04 | 2.9 | 36528 |
| 1730414100 | 3.0299999 | -0.06 | -1.94 | 3.122 | 3.122 | 2.9634 | 38366 |
| 1730327700 | 3.09 | 0.02 | 0.65 | 3.0501 | 3.2163 | 3.04 | 30066 |
| 1730241300 | 3.07 | -0.08 | -2.54 | 3.1291 | 3.2 | 3.0099999 | 34594 |
| 1730154900 | 3.15 | -0.04 | -1.25 | 3.2411 | 3.2896 | 3.1 | 28509 |
| 1729895700 | 3.19 | -0.04 | -1.24 | 3.24 | 3.3 | 3.0299999 | 62153 |
| 1729809300 | 3.23 | 0.04 | 1.25 | 3.18 | 3.2698999 | 3.0099999 | 34014 |
| 1729722900 | 3.19 | -0.27 | -7.80 | 3.43 | 3.4445 | 3.07 | 121467 |
| 1729636500 | 3.46 | 0.01 | 0.29 | 3.3665 | 3.6099 | 3.3003999 | 118178 |
| 1729550100 | 3.45 | -0.04 | -1.15 | 3.45 | 3.52 | 3.2727 | 51150 |
| 1729290900 | 3.49 | -0.03 | -0.85 | 3.59 | 3.66 | 3.3 | 65265 |
| 1729204500 | 3.52 | 0.16 | 4.76 | 3.4 | 3.59 | 3.3208 | 65025 |
| 1729118100 | 3.36 | 0.29 | 9.45 | 3.14 | 3.43 | 3.14 | 47351 |
| 1729031700 | 3.07 | -0.39 | -11.27 | 3.49 | 3.7738 | 3.07 | 207468 |
| 1728945300 | 3.46 | 0.32 | 10.19 | 3.2 | 3.6497 | 3.14 | 163877 |
| 1728686100 | 3.14 | 0.26 | 9.03 | 2.88 | 3.1743 | 2.88 | 64648 |
| 1728599700 | 2.88 | -0.1 | -3.36 | 2.95 | 2.95 | 2.8783 | 12542 |
| 1728513300 | 2.98 | 0.23 | 8.36 | 2.73 | 3.09 | 2.73 | 61404 |
| 1728426900 | 2.75 | -0.15 | -5.17 | 2.88 | 2.8901 | 2.69 | 50170 |
| 1728340500 | 2.9 | -0.11 | -3.65 | 2.996 | 3.045 | 2.82 | 63694 |
| 1728081300 | 3.0099999 | 0.04 | 1.35 | 2.93 | 3.0863999 | 2.93 | 43822 |
| 1727994900 | 2.97 | -0.06 | -1.98 | 3.0299999 | 3.0299999 | 2.9331 | 42222 |
| 1727908500 | 3.0299999 | -0.04 | -1.30 | 3.0299999 | 3.2783 | 3 | 48078 |
| 1727822100 | 3.07 | -0.16 | -4.95 | 3.29 | 3.3 | 3.0099999 | 55130 |
