Hot Features
프리미엄
Veru Inc (VERU)
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 | -0.7388 | -54.7259259259 | 1.35 | 1.42 | 0.51 | 18060997 | 0.66157395 | CS |
| 4 | -0.0488 | -7.39393939394 | 0.66 | 1.42 | 0.51 | 6386081 | 0.73186895 | CS |
| 12 | -0.1321 | -17.7720974035 | 0.7433 | 1.42 | 0.51 | 2830155 | 0.7156937 | CS |
| 26 | -0.3298 | -35.0478214665 | 0.941 | 1.42 | 0.51 | 1584609 | 0.74151246 | CS |
| 52 | 0.1212 | 24.7346938776 | 0.49 | 1.92 | 0.3612 | 1838986 | 0.9081586 | CS |
| 156 | -4.2088 | -87.3195020747 | 4.82 | 24.55 | 0.36 | 4545227 | 9.68764024 | CS |
| 260 | -2.9188 | -82.6855524079 | 3.53 | 24.56 | 0.36 | 3468032 | 9.64225804 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.6112 | 0.0902 | 17.31 | 0.5455 | 0.662 | 0.5454 | 10281291 |
| 1738107300 | 0.521 | -0.1141 | -17.97 | 0.658 | 0.6699 | 0.51 | 12350919 |
| 1738020900 | 0.6351 | -0.5749 | -47.51 | 0.6404 | 0.72859 | 0.55 | 43406269 |
| 1737761700 | 1.21 | 0.17 | 16.35 | 1.35 | 1.42 | 1.17 | 6205508 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | -0.05 | -4.59 | 1.09 | 1.1299999 | 1.03 | 3362259 |
| 1737502500 | 1.09 | 0.11 | 11.75 | 1.01 | 1.18 | 0.98 | 6476523 |
| 1737156900 | 0.9754 | 0.1317 | 15.61 | 0.84 | 0.9926 | 0.826 | 4912800 |
| 1737070500 | 0.8437 | 0.1032 | 13.94 | 0.7398 | 0.861199 | 0.73 | 2752754 |
| 1736984100 | 0.7405 | -0.003 | -0.40 | 0.7699 | 0.7783 | 0.7221 | 1093008 |
| 1736897700 | 0.7435 | -0.0187 | -2.45 | 0.7538 | 0.8 | 0.72 | 1530527 |
| 1736811300 | 0.7622 | -0.0196 | -2.51 | 0.785 | 0.7978 | 0.7034 | 1603419 |
| 1736552100 | 0.7818 | 0.0558 | 7.69 | 0.7211999 | 0.8065 | 0.7147 | 4390016 |
| 1736379300 | 0.726 | -0.0183 | -2.46 | 0.7316 | 0.7675 | 0.68 | 1811858 |
| 1736292900 | 0.7443 | -0.0091 | -1.21 | 0.7534 | 0.77 | 0.7309 | 966929 |
| 1736206500 | 0.7534 | 0.0159 | 2.16 | 0.776 | 0.8393 | 0.7 | 2770273 |
| 1735947300 | 0.7375 | 0.0857 | 13.15 | 0.6558 | 0.7711 | 0.6539 | 2739913 |
| 1735860900 | 0.6518 | 0.0013 | 0.20 | 0.66 | 0.7 | 0.6331 | 1909110 |
| 1735688100 | 0.6505 | 0.015 | 2.36 | 0.6899999 | 0.88 | 0.65 | 7162631 |
| 1735601700 | 0.6355 | -0.0403 | -5.96 | 0.68 | 0.698999 | 0.632 | 1070307 |
| 1735342500 | 0.6758 | -0.0088 | -1.29 | 0.6787 | 0.729 | 0.64 | 1432606 |
| 1735256100 | 0.6846 | 0.0562 | 8.94 | 0.6328 | 0.6998 | 0.6297 | 1027783 |
| 1735077840 | 0.6284 | -0.0186 | -2.87 | 0.633 | 0.658 | 0.604 | 946169 |
| 1734996900 | 0.647 | -0.0021 | -0.32 | 0.64 | 0.6817 | 0.6072999 | 1387278 |
| 1734737700 | 0.6491 | 0.0201 | 3.20 | 0.6301 | 0.6838999 | 0.63 | 1501447 |
| 1734651300 | 0.629 | -0.041 | -6.12 | 0.7 | 0.706 | 0.6 | 1411706 |
| 1734564900 | 0.67 | -0.0433 | -6.07 | 0.73 | 0.751 | 0.67 | 1471937 |
| 1734478500 | 0.7133 | -0.0721 | -9.18 | 0.76 | 0.8 | 0.7068 | 1173643 |
| 1734392100 | 0.7854 | 0.0627 | 8.68 | 0.71 | 0.8174 | 0.687 | 2371258 |
| 1734132900 | 0.7227 | -0.0221 | -2.97 | 0.7403999 | 0.7403999 | 0.6807 | 782947 |
| 1734046500 | 0.7448 | 0.0102 | 1.39 | 0.72 | 0.75 | 0.6923 | 884956 |
| 1733960100 | 0.7346 | 0.0144001 | 2.00 | 0.7247 | 0.75 | 0.6918 | 1411110 |
| 1733873700 | 0.7201999 | 0.0207999 | 2.97 | 0.7 | 0.73 | 0.67 | 986802 |
| 1733787300 | 0.6994 | -0.0145 | -2.03 | 0.709 | 0.7499 | 0.6989 | 598805 |
| 1733528100 | 0.7139 | -0.0061 | -0.85 | 0.725 | 0.7395 | 0.682 | 1056975 |
| 1733441700 | 0.72 | -0.01 | -1.37 | 0.7445 | 0.7487 | 0.6946 | 1376576 |
| 1733355300 | 0.73 | 0.0193 | 2.72 | 0.7342999 | 0.7979 | 0.7 | 1090939 |
| 1733268900 | 0.7107 | 0.0159 | 2.29 | 0.728 | 0.735 | 0.6801 | 714047 |
| 1733182500 | 0.6948 | -0.0129 | -1.82 | 0.71 | 0.7264 | 0.6909 | 720373 |
| 1732917840 | 0.7077 | -0.023 | -3.15 | 0.7344 | 0.7399 | 0.6969 | 599507 |
| 1732750500 | 0.7307 | -0.0101 | -1.36 | 0.7541 | 0.7849 | 0.7166 | 708771 |
| 1732664100 | 0.7408 | 0.0549 | 8.00 | 0.6909999 | 0.759 | 0.690001 | 1703064 |
| 1732577700 | 0.6859 | 0.0109 | 1.61 | 0.668 | 0.7118 | 0.6551 | 828780 |
| 1732318500 | 0.675 | 0.0471 | 7.50 | 0.6239 | 0.6879 | 0.6239 | 1036511 |
| 1732232100 | 0.6279 | 0.0026 | 0.42 | 0.6293 | 0.6398 | 0.61 | 1040796 |
| 1732145700 | 0.6253 | -0.0019 | -0.30 | 0.64 | 0.64 | 0.6114 | 606810 |
| 1732059300 | 0.6272 | 0.0370001 | 6.27 | 0.6034 | 0.6272 | 0.6 | 497966 |
| 1731972900 | 0.5901999 | 0.0065999 | 1.13 | 0.5839 | 0.6299 | 0.575 | 1392393 |
| 1731713700 | 0.5836 | -0.0453 | -7.20 | 0.64 | 0.64 | 0.58 | 1338248 |
| 1731627300 | 0.6289 | 0.0135001 | 2.19 | 0.619 | 0.6647999 | 0.582 | 1126597 |
| 1731540900 | 0.6153999 | -0.0436 | -6.62 | 0.66 | 0.6793 | 0.6152 | 814014 |
| 1731454500 | 0.659 | -0.0634 | -8.78 | 0.71 | 0.72 | 0.644 | 1883741 |
| 1731368100 | 0.7224 | -0.0098 | -1.34 | 0.7433 | 0.7487 | 0.711 | 659425 |
| 1731108900 | 0.7322 | -0.0013 | -0.18 | 0.7438 | 0.756 | 0.7165 | 610109 |
| 1731022500 | 0.7335 | -0.0098 | -1.32 | 0.7433 | 0.7614 | 0.73 | 631596 |
| 1730936100 | 0.7433 | 0.0021 | 0.28 | 0.77 | 0.77 | 0.723 | 822432 |
| 1730849700 | 0.7412 | 0.0075 | 1.02 | 0.83 | 0.831 | 0.725 | 2209574 |
| 1730763300 | 0.7337 | -0.0298 | -3.90 | 0.7511 | 0.7642 | 0.73 | 410856 |
| 1730500500 | 0.7635 | 0.0082 | 1.09 | 0.77 | 0.7798 | 0.73 | 544774 |
| 1730414100 | 0.7553 | -0.0105 | -1.37 | 0.7714 | 0.7848 | 0.72 | 742039 |
| 1730327700 | 0.7658 | -0.0336 | -4.20 | 0.8 | 0.8111 | 0.755 | 963292 |
