Hot Features
프리미엄
Onfolio Holdings Inc (ONFO)
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 | -0.08 | -6.2015503876 | 1.29 | 1.38 | 1.14 | 21940 | 1.21634202 | CS |
| 4 | -0.06 | -4.72440944882 | 1.27 | 1.58 | 1.14 | 24408 | 1.33283641 | CS |
| 12 | -0.27 | -18.2432432432 | 1.48 | 1.83 | 1.14 | 68761 | 1.48367947 | CS |
| 26 | 0.2703 | 28.7644993083 | 0.9397 | 1.88 | 0.75 | 48686 | 1.34333747 | CS |
| 52 | 0.719 | 146.435845214 | 0.491 | 1.88 | 0.3889 | 178647 | 0.94743333 | CS |
| 156 | -2.14 | -63.8805970149 | 3.35 | 3.66 | 0.3889 | 248326 | 1.27072274 | CS |
| 260 | -2.14 | -63.8805970149 | 3.35 | 3.66 | 0.3889 | 248326 | 1.27072274 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.21 | -0.01 | -0.82 | 1.145 | 1.21 | 1.145 | 12457 |
| 1741304100 | 1.22 | -0.04 | -3.17 | 1.26 | 1.28 | 1.17 | 14286 |
| 1741217700 | 1.26 | 0.06 | 5.00 | 1.2 | 1.319 | 1.2 | 5162 |
| 1741131300 | 1.2 | 0.03 | 2.56 | 1.21 | 1.2423 | 1.1399999 | 47333 |
| 1741044900 | 1.17 | -0.15 | -11.36 | 1.22 | 1.2649999 | 1.17 | 23427 |
| 1740785700 | 1.32 | 0.03 | 2.33 | 1.36 | 1.3799999 | 1.2401 | 14873 |
| 1740699300 | 1.29 | -0.09 | -6.52 | 1.35 | 1.35 | 1.28 | 15403 |
| 1740612900 | 1.3799999 | 0.03 | 2.17 | 1.3799999 | 1.3854 | 1.35 | 937 |
| 1740526500 | 1.3507 | 0.09 | 7.20 | 1.3131 | 1.3507 | 1.24 | 34978 |
| 1740440100 | 1.26 | -0.05 | -3.82 | 1.3 | 1.3854 | 1.26 | 21331 |
| 1740180900 | 1.31 | -0.16 | -10.88 | 1.47 | 1.58 | 1.3 | 79587 |
| 1740094500 | 1.47 | 0 | 0.00 | 1.48 | 1.573 | 1.47 | 38889 |
| 1740008100 | 1.47 | 0.05 | 3.52 | 1.45 | 1.5492 | 1.4199 | 42337 |
| 1739921700 | 1.42 | 0.07 | 5.19 | 1.41 | 1.43 | 1.4 | 9516 |
| 1739576100 | 1.35 | -0.1 | -6.90 | 1.43 | 1.4789 | 1.35 | 16908 |
| 1739489700 | 1.45 | 0.11 | 8.21 | 1.36 | 1.47 | 1.36 | 8809 |
| 1739403300 | 1.34 | -0.06 | -4.24 | 1.35 | 1.43 | 1.3136 | 11694 |
| 1739316900 | 1.3994 | 0.1 | 7.65 | 1.3 | 1.47 | 1.29 | 53918 |
| 1739230500 | 1.3 | 0.04 | 3.38 | 1.26 | 1.3 | 1.26 | 6173 |
| 1738971300 | 1.2575 | -0.01 | -0.99 | 1.28 | 1.3 | 1.25 | 7325 |
| 1738884900 | 1.2701 | -0.02 | -1.54 | 1.29 | 1.3 | 1.2701 | 9170 |
| 1738798500 | 1.29 | 0.04 | 3.20 | 1.21 | 1.299 | 1.2001 | 7608 |
| 1738712100 | 1.25 | 0.02 | 1.63 | 1.2359 | 1.28 | 1.22 | 4619 |
| 1738625700 | 1.2299 | -0.06 | -4.66 | 1.27 | 1.27 | 1.2 | 14079 |
| 1738366500 | 1.29 | 0.02 | 1.32 | 1.28 | 1.3799999 | 1.27 | 22762 |
| 1738280100 | 1.2732 | 0.02 | 1.45 | 1.3 | 1.33 | 1.2732 | 3451 |
| 1738193700 | 1.2549999 | 0.05 | 4.43 | 1.2 | 1.29 | 1.2 | 5333 |
| 1738107300 | 1.2018 | -0.02 | -1.53 | 1.26 | 1.26 | 1.2008 | 4987 |
| 1738020900 | 1.2205 | -0.06 | -4.65 | 1.29 | 1.29 | 1.21 | 7191 |
| 1737761700 | 1.28 | 0.03 | 2.40 | 1.29 | 1.36 | 1.18 | 6913 |
| 1737675300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1737588900 | 1.25 | -0.05 | -3.85 | 1.31 | 1.3499 | 1.245 | 14228 |
| 1737502500 | 1.3 | 0.04 | 3.17 | 1.2161 | 1.33 | 1.2161 | 1445 |
| 1737156900 | 1.26 | -0.01 | -0.79 | 1.26 | 1.33 | 1.2549999 | 10133 |
| 1737070500 | 1.27 | 0.03 | 2.42 | 1.24 | 1.3 | 1.23 | 7244 |
| 1736984100 | 1.24 | 0.02 | 1.89 | 1.23 | 1.29 | 1.22 | 21527 |
| 1736897700 | 1.217 | 0.04 | 3.14 | 1.19 | 1.27 | 1.19 | 15814 |
| 1736811300 | 1.18 | -0.03 | -2.61 | 1.21 | 1.2199 | 1.15 | 34458 |
| 1736552100 | 1.211644 | -0.04 | -3.10 | 1.25 | 1.29 | 1.17 | 6824 |
| 1736379300 | 1.2504 | -0.04 | -3.07 | 1.2568999 | 1.3 | 1.25 | 29861 |
| 1736292900 | 1.29 | -0.07 | -5.15 | 1.32 | 1.325 | 1.25 | 8094 |
| 1736206500 | 1.36 | 0.05 | 3.82 | 1.3899999 | 1.3899999 | 1.34 | 27806 |
| 1735947300 | 1.31 | 0.02 | 1.55 | 1.37 | 1.37 | 1.3 | 8237 |
| 1735860900 | 1.29 | -0.05 | -3.73 | 1.32 | 1.326 | 1.2650999 | 6779 |
| 1735688100 | 1.34 | -0.05 | -3.60 | 1.3899999 | 1.41 | 1.29 | 42154 |
| 1735601700 | 1.3899999 | 0.07 | 5.30 | 1.35 | 1.45 | 1.32 | 48990 |
| 1735342500 | 1.32 | -0.06 | -4.35 | 1.36 | 1.41 | 1.26 | 95559 |
| 1735256100 | 1.3799999 | 0.03 | 2.22 | 1.3799999 | 1.4573 | 1.3 | 60045 |
| 1735077840 | 1.35 | -0.04 | -2.88 | 1.25 | 1.3899999 | 1.2 | 278852 |
| 1734996900 | 1.3899999 | -0.21 | -13.13 | 1.32 | 1.47 | 1.16 | 356322 |
| 1734737700 | 1.6 | -0.07 | -4.19 | 1.715 | 1.715 | 1.52 | 1988431 |
| 1734651300 | 1.67 | 0.13 | 8.44 | 1.575 | 1.83 | 1.55 | 41495 |
| 1734564900 | 1.54 | 0.08 | 5.48 | 1.5 | 1.6 | 1.46 | 13815 |
| 1734478500 | 1.46 | -0.05 | -3.12 | 1.49 | 1.5149999 | 1.452 | 7396 |
| 1734392100 | 1.5069999 | -0.01 | -0.86 | 1.58 | 1.58 | 1.45 | 7061 |
| 1734132900 | 1.52 | 0.02 | 1.09 | 1.525 | 1.525 | 1.4501 | 3232 |
| 1734046500 | 1.5036 | -0.02 | -1.08 | 1.58 | 1.58 | 1.45 | 12700 |
| 1733960100 | 1.52 | 0.02 | 1.33 | 1.52 | 1.6 | 1.45 | 12794 |
| 1733873700 | 1.5 | -0.03 | -1.96 | 1.6007 | 1.65 | 1.5 | 5195 |
| 1733787300 | 1.53 | -0.12 | -7.27 | 1.65 | 1.6865 | 1.53 | 12825 |
