Hot Features
프리미엄
Purple Biotech Ltd (PPBT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.81 | -0.13 | -4.42 | 2.7700999 | 2.89 | 2.7700999 | 3908 |
| 1741304100 | 2.94 | 0.05 | 1.73 | 2.88 | 2.94 | 2.7601 | 7205 |
| 1741217700 | 2.89 | 0.12 | 4.15 | 2.9946 | 2.9972 | 2.69 | 47158 |
| 1741131300 | 2.7749 | -0.05 | -1.60 | 2.8025 | 2.8317 | 2.6122 | 12662 |
| 1741044900 | 2.82 | -0.16 | -5.37 | 2.95 | 2.99 | 2.7755 | 16505 |
| 1740785700 | 2.98 | 0.13 | 4.56 | 2.832 | 2.98 | 2.69 | 15225 |
| 1740699300 | 2.85 | -0.2 | -6.56 | 2.99 | 2.99 | 2.85 | 6646 |
| 1740612900 | 3.05 | 0.11 | 3.74 | 2.87 | 3.07 | 2.84 | 20966 |
| 1740526500 | 2.94 | -0.12 | -3.92 | 3.0099999 | 3.15 | 2.84 | 13700 |
| 1740440100 | 3.06 | -0.11 | -3.47 | 3.06 | 3.12 | 2.9 | 25217 |
| 1740180900 | 3.17 | -0.08 | -2.46 | 3.23 | 3.33 | 3.07 | 6681 |
| 1740094500 | 3.25 | -0.05 | -1.52 | 3.32 | 3.32 | 3.2 | 7333 |
| 1740008100 | 3.3 | 0.08 | 2.48 | 3.4 | 3.4755 | 3.2 | 33905 |
| 1739921700 | 3.22 | 0.12 | 3.87 | 3.4 | 3.4 | 3.1501 | 32535 |
| 1739576100 | 3.1 | -0.09 | -2.82 | 3.11 | 3.1673 | 3.0099999 | 13553 |
| 1739489700 | 3.19 | 0.2 | 6.69 | 3.07 | 3.2 | 3.07 | 17849 |
| 1739403300 | 2.99 | -0.09 | -2.92 | 3.05 | 3.06 | 2.99 | 8834 |
| 1739316900 | 3.08 | -0.03 | -0.96 | 3.0299999 | 3.18 | 2.9 | 19124 |
| 1739230500 | 3.11 | 0.11 | 3.67 | 3.19 | 3.245 | 2.95 | 15831 |
| 1738971300 | 3 | -0.28 | -8.54 | 3.2042 | 3.235 | 2.8301 | 32978 |
| 1738884900 | 3.2799999 | -0.02 | -0.61 | 3.29 | 3.37 | 3.12 | 16575 |
| 1738798500 | 3.3 | 0.12 | 3.77 | 3.22 | 3.33 | 3.15 | 11956 |
| 1738712100 | 3.18 | 0.02 | 0.63 | 3.2 | 3.2 | 3.0601 | 11363 |
| 1738625700 | 3.16 | -0.09 | -2.77 | 3.33 | 3.33 | 3.11 | 49175 |
| 1738366500 | 3.25 | -0.01 | -0.31 | 3.32 | 3.39 | 3.0801 | 23512 |
| 1738280100 | 3.2599999 | -0.1 | -2.98 | 3.39 | 3.4048 | 3.1 | 21238 |
| 1738193700 | 3.36 | -0.05 | -1.47 | 3.46 | 3.46 | 3.2825 | 8550 |
| 1738107300 | 3.41 | 0.01 | 0.29 | 3.43 | 3.47 | 3.323 | 48718 |
| 1738020900 | 3.4 | -0.26 | -7.10 | 3.6 | 3.6 | 3.36 | 18891 |
| 1737761700 | 3.66 | 0.2 | 5.78 | 3.51 | 3.85 | 3.4 | 52136 |
| 1737675300 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1737588900 | 3.46 | -0.06 | -1.70 | 3.52 | 3.59 | 3.4 | 39946 |
| 1737502500 | 3.52 | -0.02 | -0.56 | 3.63 | 3.69 | 3.43 | 45275 |
| 1737156900 | 3.54 | -0.18 | -4.84 | 3.74 | 3.9 | 3.52 | 63906 |
| 1737070500 | 3.72 | 0.08 | 2.20 | 3.7 | 3.72 | 3.4899 | 97450 |
| 1736984100 | 3.64 | 0.02 | 0.55 | 3.69 | 3.69 | 3.46 | 31833 |
| 1736897700 | 3.62 | -0.16 | -4.23 | 3.84 | 3.87 | 3.53 | 45307 |
| 1736811300 | 3.78 | -0.11 | -2.83 | 3.91 | 3.91 | 3.667049 | 18351 |
| 1736552100 | 3.89 | 0.11 | 2.91 | 3.87 | 3.97 | 3.69 | 67083 |
| 1736379300 | 3.78 | -0.41 | -9.79 | 4.0614 | 4.1261 | 3.78 | 52427 |
| 1736292900 | 4.19 | -0.3 | -6.68 | 4.3183999 | 4.38 | 4 | 82654 |
| 1736206500 | 4.49 | -0.02 | -0.44 | 4.4 | 4.55 | 4.3179999 | 59080 |
| 1735947300 | 4.51 | -0.08 | -1.74 | 4.6 | 4.7108 | 4.41 | 49209 |
| 1735860900 | 4.59 | -0.1 | -2.13 | 4.9324 | 4.9324 | 4.28 | 137490 |
| 1735688100 | 4.69 | 0.4 | 9.32 | 4.19 | 5.2 | 4.19 | 266031 |
| 1735601700 | 4.29 | -0.07 | -1.61 | 4.17 | 4.49 | 4.05 | 140982 |
| 1735342500 | 4.36 | 0.03 | 0.69 | 4.3099999 | 4.98 | 3.94 | 382694 |
| 1735256100 | 4.33 | 0.51 | 13.35 | 3.79 | 4.4 | 3.7 | 102731 |
| 1735077840 | 3.82 | 0.12 | 3.24 | 3.95 | 4.0099 | 3.6397 | 90682 |
| 1734996900 | 3.7 | 0.28 | 8.19 | 3.39 | 3.9716 | 3.18 | 140913 |
| 1734737700 | 3.42 | -0.03 | -0.87 | 3.4013 | 3.4925 | 3.31 | 111196 |
| 1734651300 | 3.45 | -0.16 | -4.43 | 3.55 | 3.66 | 3.33 | 204486 |
| 1734564900 | 3.61 | -0.31 | -7.91 | 3.85 | 4.01 | 3.56 | 158363 |
| 1734478500 | 3.92 | 0.04 | 1.03 | 3.94 | 4.1 | 3.8 | 106530 |
| 1734392100 | 3.88 | 0.05 | 1.31 | 3.83 | 4.22 | 3.7785 | 154511 |
| 1734132900 | 3.83 | 0.17 | 4.64 | 3.64 | 3.93 | 3.56 | 86189 |
| 1734046500 | 3.66 | -0.36 | -8.96 | 3.96 | 4.18 | 3.61 | 188521 |
| 1733960100 | 4.0199999 | -0.09 | -2.19 | 4.01 | 4.26 | 3.95 | 250545 |
| 1733873700 | 4.11 | -0.17 | -3.97 | 4.2 | 4.4168 | 3.95 | 142136 |
| 1733787300 | 4.28 | -0.41 | -8.74 | 4.59 | 5.09 | 4.22 | 202032 |
