Hot Features
프리미엄
SIMPPLE Ltd (SPPL)
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 | -0.2997 | -33.6741573034 | 0.89 | 0.92 | 0.552 | 253405 | 0.69784487 | CS |
| 4 | -0.6487 | -52.3567393059 | 1.239 | 2.1 | 0.552 | 1690434 | 1.32468077 | CS |
| 12 | -0.2295 | -27.9946328373 | 0.8198 | 2.1 | 0.552 | 4042105 | 1.25862761 | CS |
| 26 | 0.2034 | 52.5717239597 | 0.3869 | 2.1 | 0.252 | 5982006 | 1.26481968 | CS |
| 52 | -5.6197 | -90.4943639291 | 6.21 | 6.21 | 0.252 | 3092177 | 1.26503746 | CS |
| 156 | -4.3097 | -87.9530612245 | 4.9 | 9.6849 | 0.252 | 2249281 | 1.29426433 | CS |
| 260 | -4.3097 | -87.9530612245 | 4.9 | 9.6849 | 0.252 | 2249281 | 1.29426433 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.6179 | 0.0151 | 2.50 | 0.6323 | 0.635 | 0.56 | 196028 |
| 1738280100 | 0.6028 | -0.0467 | -7.19 | 0.6328 | 0.6399 | 0.552 | 224329 |
| 1738193700 | 0.6495 | -0.0495 | -7.08 | 0.6899999 | 0.7119 | 0.6324 | 262285 |
| 1738107300 | 0.699 | -0.002 | -0.29 | 0.73 | 0.749 | 0.683 | 176572 |
| 1738020900 | 0.701 | -0.1362 | -16.27 | 0.81 | 0.8372 | 0.682 | 363216 |
| 1737761700 | 0.8372 | -0.0548 | -6.14 | 0.89 | 0.92 | 0.83 | 236866 |
| 1737675300 | 0.892 | 0 | 0.00 | 0.892 | 0.892 | 0.892 | 0 |
| 1737588900 | 0.892 | 0.0239 | 2.75 | 0.8356 | 0.9 | 0.77 | 329905 |
| 1737502500 | 0.8681 | -0.0769 | -8.14 | 0.94 | 0.94 | 0.81 | 448618 |
| 1737156900 | 0.945 | -0.045 | -4.55 | 1 | 1.0185 | 0.92 | 264910 |
| 1737070500 | 0.99 | 0.0199 | 2.05 | 0.9966 | 1.02 | 0.925 | 287906 |
| 1736984100 | 0.9701 | 0.0201 | 2.12 | 0.98 | 1.15 | 0.901 | 1103448 |
| 1736897700 | 0.95 | 0.036 | 3.94 | 0.928 | 1.06 | 0.91 | 350690 |
| 1736811300 | 0.914 | -0.166 | -15.37 | 1.06 | 1.11 | 0.882 | 738687 |
| 1736552100 | 1.08 | 0.06 | 5.88 | 1.01 | 1.21 | 1 | 730312 |
| 1736379300 | 1.02 | -0.46 | -31.08 | 1.25 | 1.31 | 1 | 1374187 |
| 1736292900 | 1.48 | -0.01 | -0.67 | 1.49 | 1.58 | 1.28 | 1783065 |
| 1736206500 | 1.49 | 0.1 | 7.19 | 1.6 | 2.1 | 1.22 | 11730493 |
| 1735947300 | 1.3899999 | 0.31 | 28.70 | 1.23 | 1.83 | 1.01 | 8515371 |
| 1735860900 | 1.08 | 0.08 | 8.00 | 1.03 | 1.1299999 | 0.99 | 167108 |
| 1735688100 | 1 | -0.2292 | -18.65 | 1.3 | 1.3506 | 0.96 | 569285 |
| 1735601700 | 1.2292 | 0.24 | 24.58 | 0.9734 | 1.24 | 0.8501 | 711820 |
| 1735342500 | 0.98664 | -0.05336 | -5.13 | 1.07 | 1.2 | 0.9021 | 751765 |
| 1735256100 | 1.04 | 0.3 | 40.54 | 0.738 | 1.2 | 0.7023 | 2022450 |
| 1735077840 | 0.74 | -0.0001 | -0.01 | 0.7179 | 0.797 | 0.7003 | 80535 |
| 1734996900 | 0.7401 | -0.0599 | -7.49 | 0.823 | 0.823 | 0.74 | 80189 |
| 1734737700 | 0.8 | 0.02 | 2.56 | 0.7967 | 0.828 | 0.7664 | 66874 |
| 1734651300 | 0.78 | -0.04 | -4.88 | 0.8169 | 0.845 | 0.78 | 81027 |
| 1734564900 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.859 | 0.8199999 | 77521 |
| 1734478500 | 0.83 | -0.0799 | -8.78 | 0.8902 | 0.895 | 0.8062 | 177829 |
| 1734392100 | 0.9099 | 0.0033 | 0.36 | 0.9226 | 0.94 | 0.9 | 101854 |
| 1734132900 | 0.9066 | -0.0216 | -2.33 | 0.9283 | 0.9283 | 0.85 | 74360 |
| 1734046500 | 0.9282 | -0.0183 | -1.93 | 0.9421 | 0.9534 | 0.87 | 75828 |
| 1733960100 | 0.9465 | -0.0635 | -6.29 | 1 | 1.04 | 0.93 | 125688 |
| 1733873700 | 1.01 | 0.08 | 8.95 | 0.9 | 1.0428 | 0.8901 | 277618 |
| 1733787300 | 0.927 | -0.01 | -1.07 | 0.93 | 0.93 | 0.88 | 69572 |
| 1733528100 | 0.937 | 0.027 | 2.97 | 0.88 | 0.941 | 0.88 | 92283 |
| 1733441700 | 0.91 | -0.0422 | -4.43 | 0.92 | 0.96 | 0.88 | 143865 |
| 1733355300 | 0.9522 | -0.0278 | -2.84 | 0.98 | 0.99 | 0.93 | 111270 |
| 1733268900 | 0.98 | -0.04 | -3.92 | 1.03 | 1.03 | 0.95 | 272311 |
| 1733182500 | 1.02 | -0.07 | -6.42 | 1.1399999 | 1.1399999 | 1 | 218516 |
| 1732917840 | 1.09 | -0.01 | -0.91 | 1.08 | 1.23 | 1.06 | 368814 |
| 1732750500 | 1.1 | -0.07 | -5.98 | 1.12 | 1.1399999 | 1.05 | 474443 |
| 1732664100 | 1.17 | 0.07 | 6.36 | 1.15 | 1.23 | 1.1002 | 373158 |
| 1732577700 | 1.1 | -0.1 | -8.33 | 1.25 | 1.25 | 1.05 | 642043 |
| 1732318500 | 1.2 | 0.05 | 4.35 | 1.2 | 1.3 | 1.1299999 | 531640 |
| 1732232100 | 1.15 | -0.09 | -7.26 | 1.22 | 1.23 | 1.11 | 419610 |
| 1732145700 | 1.24 | -0.11 | -8.15 | 1.3 | 1.3799999 | 1.2 | 679559 |
| 1732059300 | 1.35 | -0.04 | -2.88 | 1.46 | 1.56 | 1.27 | 1942729 |
| 1731972900 | 1.3899999 | 0.12 | 9.45 | 1.23 | 1.42 | 1.1399999 | 3649076 |
| 1731713700 | 1.27 | 0.39 | 43.83 | 1.24 | 1.78 | 1.07 | 165535171 |
| 1731627300 | 0.883 | -0.097 | -9.90 | 0.93 | 0.94 | 0.88 | 249254 |
| 1731540900 | 0.98 | -0.08 | -7.55 | 1.07 | 1.1299999 | 0.9501 | 538809 |
| 1731454500 | 1.06 | -0.01 | -0.93 | 1.09 | 1.18 | 1.06 | 1143419 |
| 1731368100 | 1.07 | 0.07 | 7.00 | 0.93 | 1.19 | 0.91 | 1371708 |
| 1731108900 | 1 | 0.12 | 13.64 | 0.8001 | 1.17 | 0.75 | 6906510 |
| 1731022500 | 0.88 | -0.48 | -35.29 | 1.28 | 1.32 | 0.8501 | 3073370 |
| 1730936100 | 1.36 | -0.33 | -19.53 | 1.47 | 1.65 | 1.29 | 7321222 |
| 1730849700 | 1.69 | 0.51 | 43.22 | 1.6 | 1.86 | 1.02 | 108351906 |
| 1730763300 | 1.18 | 0.86 | 268.75 | 0.325 | 1.37 | 0.3726 | 400441842 |
| 1730500500 | 0.32 | 0.0380001 | 13.48 | 0.309 | 0.33 | 0.2884 | 135303 |
