Hot Features
프리미엄
PainReform Ltd (PRFX)
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 | 0.4312 | 15.1895166972 | 2.8388 | 5.29 | 2.7206 | 7609068 | 3.70323869 | CS |
| 4 | -0.33 | -9.16666666667 | 3.6 | 6.65 | 2.7206 | 2665287 | 3.63730525 | CS |
| 12 | 0.35 | 11.9863013699 | 2.92 | 16.63 | 2.16 | 3651192 | 7.39299837 | CS |
| 26 | -2.97 | -47.5961538462 | 6.24 | 16.63 | 1.7272 | 3583776 | 6.28211016 | CS |
| 52 | -47.61 | -93.5731132075 | 50.88 | 61.2 | 1.7272 | 2017726 | 6.94940107 | CS |
| 156 | -255.93 | -98.7384259259 | 259.2 | 633.84 | 1.7272 | 828505 | 46.06055617 | CS |
| 260 | -1597.53 | -99.7957271364 | 1600.8 | 1881.6 | 1.7272 | 711331 | 223.09585458 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.16 | -0.32 | -9.20 | 3.35 | 3.3599 | 3.1 | 144330 |
| 1740094500 | 3.48 | 0.01 | 0.29 | 3.53 | 3.53 | 3.2599999 | 128138 |
| 1740008100 | 3.47 | -0.24 | -6.47 | 3.22 | 3.61 | 3.22 | 520469 |
| 1739921700 | 3.71 | 0.89 | 31.56 | 5.28 | 5.29 | 3.3706 | 29729905 |
| 1739576100 | 2.82 | -0.08 | -2.76 | 2.8388 | 2.85 | 2.7206 | 57758 |
| 1739489700 | 2.9 | 0.04 | 1.40 | 2.86 | 2.93 | 2.86 | 23857 |
| 1739403300 | 2.86 | -0.1 | -3.38 | 2.966 | 3 | 2.85 | 77477 |
| 1739316900 | 2.96 | -0.13 | -4.21 | 3.0299999 | 3.051 | 2.9321 | 28262 |
| 1739230500 | 3.09 | 0.01 | 0.32 | 3.05 | 3.1399 | 2.9 | 98345 |
| 1738971300 | 3.08 | 0.02 | 0.65 | 3.04 | 3.09 | 3 | 44966 |
| 1738884900 | 3.06 | -0.15 | -4.67 | 3.16 | 3.2 | 3.06 | 100950 |
| 1738798500 | 3.21 | 0.01 | 0.31 | 3.14 | 3.45 | 3.14 | 60581 |
| 1738712100 | 3.2 | 0.18 | 5.96 | 3.0755 | 3.22 | 2.97 | 67274 |
| 1738625700 | 3.02 | -0.1 | -3.21 | 3.05 | 3.12 | 2.8701 | 110424 |
| 1738366500 | 3.12 | -0.19 | -5.74 | 3.3 | 3.3 | 3.12 | 81731 |
| 1738280100 | 3.31 | -0.03 | -0.90 | 3.24 | 3.39 | 3.14 | 95169 |
| 1738193700 | 3.34 | -0.06 | -1.76 | 3.35 | 3.45 | 3.1406 | 121338 |
| 1738107300 | 3.4 | 0.18 | 5.59 | 3.18 | 3.58 | 3.1501 | 285218 |
| 1738020900 | 3.22 | -0.35 | -9.80 | 2.96 | 3.38 | 2.96 | 550325 |
| 1737761700 | 3.57 | 0.5 | 16.29 | 3.6 | 6.65 | 3.22 | 18458258 |
| 1737675300 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1737588900 | 3.07 | 0.08 | 2.68 | 2.97 | 3.07 | 2.9314 | 58502 |
| 1737502500 | 2.99 | -0.03 | -0.99 | 2.912 | 3.06 | 2.9 | 43860 |
| 1737156900 | 3.02 | -0.23 | -7.08 | 3.15 | 3.15 | 2.94 | 127436 |
| 1737070500 | 3.25 | 0.38 | 13.24 | 2.87 | 3.32 | 2.87 | 177215 |
| 1736984100 | 2.87 | 0.13 | 4.74 | 2.74 | 3 | 2.74 | 137456 |
| 1736897700 | 2.74 | -0.1 | -3.52 | 2.84 | 2.9 | 2.7 | 146620 |
| 1736811300 | 2.84 | -0.31 | -9.84 | 3.09 | 3.15 | 2.762 | 86384 |
| 1736552100 | 3.15 | -0.02 | -0.63 | 3.24 | 3.265 | 2.9305 | 74433 |
| 1736379300 | 3.17 | -0.28 | -8.12 | 3.25 | 3.2799999 | 3.16 | 61516 |
| 1736292900 | 3.45 | -0.02 | -0.58 | 3.45 | 3.5763 | 3.37 | 88316 |
| 1736206500 | 3.47 | 0.15 | 4.52 | 3.322 | 3.69 | 3.232 | 227000 |
| 1735947300 | 3.32 | 0.08 | 2.47 | 3.14 | 3.55 | 3.11 | 230713 |
| 1735860900 | 3.24 | -0.12 | -3.43 | 3.2805 | 3.35 | 3.12 | 147711 |
| 1735688100 | 3.355 | 0.16 | 4.84 | 3.25 | 3.44 | 3.2001 | 158512 |
| 1735601700 | 3.2 | -0.3 | -8.57 | 3.33 | 3.4023 | 3.083 | 214911 |
| 1735342500 | 3.5 | -1.4 | -28.57 | 4 | 4.4 | 3.0299999 | 924517 |
| 1735256100 | 4.9 | 0.46 | 10.36 | 4.44 | 5.1172 | 4.2114 | 548230 |
| 1735077840 | 4.44 | -0.02 | -0.45 | 4.69 | 4.76 | 4.11 | 336487 |
| 1734996900 | 4.46 | -0.84 | -15.85 | 5.0599999 | 5.4535 | 4.46 | 698835 |
| 1734737700 | 5.3 | -5.86 | -52.51 | 7.781 | 7.87 | 4.55 | 2814830 |
| 1734651300 | 11.16 | 8.99 | 414.29 | 5.3277 | 16.629999 | 4.5599999 | 95198617 |
| 1734564900 | 2.17 | -0.45 | -17.18 | 2.55 | 2.5601 | 2.16 | 178963 |
| 1734478500 | 2.62 | -0.25 | -8.71 | 2.89 | 2.9051 | 2.5 | 132561 |
| 1734392100 | 2.87 | -0.24 | -7.72 | 3.17 | 3.1892999 | 2.83 | 85057 |
| 1734132900 | 3.11 | 0.19 | 6.51 | 2.86 | 3.2698999 | 2.86 | 171798 |
| 1734046500 | 2.92 | -0.12 | -3.95 | 2.9219 | 3.05 | 2.83 | 72505 |
| 1733960100 | 3.04 | 0.04 | 1.33 | 3 | 3.05 | 2.81 | 131849 |
| 1733873700 | 3 | -0.37 | -10.98 | 3.24 | 3.42 | 2.892 | 194535 |
| 1733787300 | 3.37 | 0.02 | 0.60 | 3.35 | 3.578 | 3.14 | 191046 |
| 1733528100 | 3.35 | -1.15 | -25.56 | 3.65 | 3.7 | 3.05 | 739055 |
| 1733441700 | 4.5 | 1.82 | 67.91 | 4.88 | 5.8399 | 4.07 | 32879374 |
| 1733355300 | 2.68 | -0.17 | -5.96 | 2.7799999 | 2.9 | 2.55 | 4596471 |
| 1733268900 | 2.85 | -0.31 | -9.81 | 2.98 | 3.15 | 2.742 | 262950 |
| 1733182500 | 3.16 | 0.38 | 13.67 | 2.7799999 | 3.3299 | 2.75 | 596862 |
| 1732917840 | 2.7799999 | 0.03 | 1.09 | 2.92 | 3.04 | 2.58 | 3788793 |
| 1732750500 | 2.75 | 0.03 | 1.10 | 2.7 | 3.0099999 | 2.5309 | 177154 |
| 1732664100 | 2.72 | -0.13 | -4.56 | 2.7 | 3.1 | 2.5099999 | 254004 |
| 1732577700 | 2.85 | -0.12 | -4.04 | 2.88 | 3.11 | 2.8 | 1012355 |
