Hot Features
프리미엄
SRIVARU Holding Ltd (SVMH)
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 | -2.286 | -73.5048231511 | 3.11 | 3.325 | 0.651 | 85281148 | 1.98992998 | CS |
| 4 | -0.6735 | -44.9749582638 | 1.4975 | 4.81 | 0.651 | 217124698 | 2.93066472 | CS |
| 12 | -3.026 | -78.5974025974 | 3.85 | 4.81 | 0.651 | 124060862 | 2.2222861 | CS |
| 26 | -9.426 | -91.9609756098 | 10.25 | 12.755 | 0.651 | 57904223 | 2.44034233 | CS |
| 52 | -11.926 | -93.537254902 | 12.75 | 23 | 0.651 | 31650196 | 3.08666912 | CS |
| 156 | -29.176 | -97.2533333333 | 30 | 41.775 | 0.651 | 29185021 | 3.282571 | CS |
| 260 | -29.176 | -97.2533333333 | 30 | 41.775 | 0.651 | 29185021 | 3.282571 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.855 | 0.1697 | 24.76 | 0.7156 | 1.24 | 0.7 | 67212147 |
| 1737070500 | 0.6853 | -0.231 | -25.21 | 0.735 | 0.7695999 | 0.651 | 6386483 |
| 1736984100 | 0.9163 | -0.5837 | -38.91 | 1.18 | 1.36 | 0.8556 | 5426631 |
| 1736897700 | 1.5 | -0.26 | -14.53 | 1.575 | 1.645 | 1.425 | 2512449 |
| 1736811300 | 1.755 | -1.34 | -43.20 | 2 | 2.11 | 1.75 | 3628209 |
| 1736552100 | 3.09 | 0.11 | 3.52 | 3.11 | 3.325 | 3 | 2151193 |
| 1736379300 | 2.985 | -1.22 | -28.93 | 3.425 | 3.45 | 2.8 | 2879891 |
| 1736292900 | 4.2 | 1.89 | 81.43 | 3.3 | 4.8099999 | 2.875 | 27527902 |
| 1736206500 | 2.315 | -0.09 | -3.54 | 2.4899999 | 2.5149999 | 2.25 | 2367868 |
| 1735947300 | 2.4 | -0.6 | -20.00 | 2.51 | 2.725 | 2.25 | 2044533 |
| 1735860900 | 3 | 0.9 | 42.52 | 2.61 | 3.135 | 2.215 | 5477750 |
| 1735688100 | 2.105 | 0.44 | 26.05 | 2.59 | 4.2349999 | 2 | 15854966 |
| 1735601700 | 1.67 | 0.07 | 4.05 | 1.6049999 | 1.69 | 1.4949999 | 627011 |
| 1735342500 | 1.6049999 | -0.02 | -0.93 | 1.6125 | 1.645 | 1.525 | 498020 |
| 1735256100 | 1.6199999 | -0.07 | -4.14 | 1.59 | 1.65 | 1.5 | 925467 |
| 1735077840 | 1.69 | 0.29 | 20.71 | 1.785 | 1.8849999 | 1.5699999 | 5605493 |
| 1734996900 | 1.4 | -0.11 | -6.98 | 1.53 | 1.53 | 1.375 | 821346 |
| 1734737700 | 1.5049999 | -0.02 | -1.31 | 1.4975 | 1.55 | 1.46 | 664030 |
| 1734651300 | 1.525 | 0.04 | 3.04 | 1.575 | 1.58 | 1.465 | 997120 |
| 1734564900 | 1.48 | 0.08 | 5.34 | 1.42 | 1.6 | 1.4 | 1480306 |
| 1734478500 | 1.405 | 0.01 | 0.72 | 1.35 | 1.49 | 1.35 | 1071808 |
| 1734392100 | 1.395 | -0.03 | -1.76 | 1.4 | 1.425 | 1.365 | 796716 |
| 1734132900 | 1.42 | 0.03 | 2.53 | 1.44 | 1.615 | 1.385 | 1370166 |
| 1734046500 | 1.385 | 0.01 | 1.09 | 1.385 | 1.49 | 1.3299999 | 941963 |
| 1733960100 | 1.37 | -0.03 | -1.79 | 1.3525 | 1.44 | 1.3 | 972735 |
| 1733873700 | 1.395 | 0.02 | 1.09 | 1.345 | 1.4749999 | 1.31 | 1062195 |
| 1733787300 | 1.3799999 | -0.09 | -5.80 | 1.46 | 1.465 | 1.34 | 1486260 |
| 1733528100 | 1.465 | -0.29 | -16.29 | 1.875 | 1.875 | 1.45 | 3184252 |
| 1733441700 | 1.75 | 0.58 | 48.94 | 1.88 | 2.4 | 1.5049999 | 14572980 |
| 1733355300 | 1.175 | 0.08 | 6.82 | 1.555 | 1.575 | 1.165 | 9346615 |
| 1733268900 | 1.0999999 | -0.03 | -2.65 | 1.14 | 1.15 | 1.08 | 471508 |
| 1733182500 | 1.1299999 | -0.06 | -4.64 | 1.35 | 1.435 | 1.065 | 1252971 |
| 1732917840 | 1.185 | -0.03 | -2.47 | 1.25 | 1.25 | 1.18 | 240080 |
| 1732750500 | 1.2149999 | 0.02 | 2.10 | 1.2349999 | 1.29 | 1.2 | 415455 |
| 1732664100 | 1.19 | 0 | 0.42 | 1.195 | 1.3 | 1.16 | 663246 |
| 1732577700 | 1.185 | -0.05 | -3.66 | 1.2149999 | 1.3 | 1.165 | 986302 |
| 1732318500 | 1.23 | 0.02 | 2.07 | 1.195 | 1.375 | 1.195 | 863812 |
| 1732232100 | 1.205 | -0.07 | -5.12 | 1.425 | 1.425 | 1.18 | 585853 |
| 1732145700 | 1.27 | 0.09 | 7.63 | 1.25 | 1.305 | 1.165 | 906226 |
| 1732059300 | 1.18 | -0.15 | -11.28 | 1.25 | 1.255 | 1.15 | 808406 |
| 1731972900 | 1.3299999 | 0.16 | 14.16 | 1.06 | 1.585 | 1.06 | 2913721 |
| 1731713700 | 1.165 | -0.24 | -16.79 | 1.17255 | 1.2149999 | 1.055 | 897875 |
| 1731627300 | 1.4 | 0.19 | 15.70 | 1.5174999 | 1.745 | 1.25 | 4863138 |
| 1731540900 | 1.21 | -0.04 | -2.81 | 1.24 | 1.44 | 1.175 | 1229408 |
| 1731454500 | 1.2449999 | 0.08 | 6.87 | 1.225 | 1.27 | 1.18 | 300113 |
| 1731368100 | 1.165 | -0.09 | -7.17 | 1.21 | 1.2449999 | 1.135 | 325152 |
| 1731108900 | 1.255 | 0 | 0.40 | 1.26 | 1.3799999 | 1.2 | 723392 |
| 1731022500 | 1.25 | 0.02 | 2.04 | 1.155 | 1.35 | 1.14 | 519616 |
| 1730936100 | 1.225 | -0.11 | -8.41 | 1.255 | 1.275 | 1.05 | 485333 |
| 1730849700 | 1.3375 | 0.09 | 7.00 | 1.225 | 1.48 | 1.205 | 1145515 |
| 1730763300 | 1.25 | 0.01 | 0.81 | 1.2149999 | 1.25 | 0.9 | 759976 |
| 1730500500 | 1.24 | -0.3 | -19.22 | 1.5 | 1.5 | 1.055 | 1490279 |
| 1730414100 | 1.535 | 0.02 | 1.32 | 1.515 | 1.6 | 1.435 | 1739533 |
| 1730327700 | 1.515 | -1.88 | -55.31 | 1.6 | 1.615 | 1.29 | 3138421 |
| 1730241300 | 3.39 | 0.02 | 0.44 | 3.725 | 3.725 | 3.32495 | 33679 |
| 1730154900 | 3.375 | -0.35 | -9.27 | 3.575 | 3.64 | 3.35 | 50456 |
| 1729895700 | 3.72 | -0.09 | -2.36 | 3.85 | 3.88 | 3.63 | 33166 |
| 1729809300 | 3.81 | -0.34 | -8.19 | 3.875 | 4 | 3.75 | 35206 |
| 1729722900 | 4.15 | 0.25 | 6.41 | 4 | 4.17 | 3.81 | 115705 |
| 1729636500 | 3.9 | 0.05 | 1.30 | 3.735 | 3.95 | 3.725 | 26007 |
| 1729550100 | 3.85 | 0.05 | 1.32 | 3.9 | 3.9 | 3.685 | 30052 |
| 1729290900 | 3.8 | -0.15 | -3.80 | 3.8 | 3.89495 | 3.75 | 27110 |
