Hot Features
프리미엄
VIA Renewables Inc (VIASP)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 23.1084 | 0.21 | 0.91 | 22.9 | 23.28 | 22.9 | 8042 |
| 1739230500 | 22.9 | -0.1 | -0.43 | 23 | 23.2 | 22.9 | 13808 |
| 1738971300 | 23 | 0.05 | 0.22 | 23 | 23.18 | 22.8893 | 3800 |
| 1738884900 | 22.95 | -0.23 | -0.99 | 23.05 | 23.1366 | 22.9 | 8388 |
| 1738798500 | 23.1786 | 0.18 | 0.78 | 23.23 | 23.23 | 22.9435 | 1682 |
| 1738712100 | 23 | 0.25 | 1.10 | 22.88 | 23 | 22.72 | 5939 |
| 1738625700 | 22.75 | -0.21 | -0.90 | 22.88 | 22.88 | 22.55 | 5213 |
| 1738366500 | 22.9575 | 0.21 | 0.91 | 22.75 | 23.1 | 22.6 | 4784 |
| 1738280100 | 22.7499 | 0.17 | 0.74 | 22.61 | 22.75 | 22.61 | 2187 |
| 1738193700 | 22.5838 | -0.39 | -1.70 | 22.9 | 23.05 | 22.5838 | 5964 |
| 1738107300 | 22.9734 | -0.17 | -0.72 | 23.15 | 23.15 | 22.95 | 9043 |
| 1738020900 | 23.14 | -0.09 | -0.38 | 23.39 | 23.39 | 23.0133 | 4083 |
| 1737761700 | 23.2292 | -0.12 | -0.52 | 23.11 | 23.3592 | 22.96 | 7436 |
| 1737675300 | 23.3499 | 0 | 0.00 | 23.3499 | 23.3499 | 23.3499 | 0 |
| 1737588900 | 23.3499 | 0.15 | 0.65 | 23.2 | 23.4 | 22.9179 | 4164 |
| 1737502500 | 23.2 | 0.05 | 0.22 | 23.2 | 23.2 | 23 | 6885 |
| 1737156900 | 23.15 | -0.07 | -0.30 | 23.39 | 23.39 | 22.9901 | 10612 |
| 1737070500 | 23.22 | -0.08 | -0.34 | 23.3 | 23.45 | 23.22 | 4193 |
| 1736984100 | 23.3 | 0.28 | 1.22 | 23.5 | 23.5 | 23.1 | 3457 |
| 1736897700 | 23.02 | 0.24 | 1.07 | 23.22 | 23.45 | 22.78 | 3158 |
| 1736811300 | 22.7752 | 0.16 | 0.69 | 22.73 | 23.1498 | 22.6303 | 2729 |
| 1736552100 | 22.62 | -0.27 | -1.17 | 22.84 | 22.84 | 22.4552 | 1733 |
| 1736379300 | 22.8878 | 0.2 | 0.87 | 22.57 | 22.8878 | 22.57 | 4348 |
| 1736292900 | 22.69 | 0.02 | 0.09 | 22.67 | 23 | 22.431 | 4405 |
| 1736206500 | 22.67 | -0.48 | -2.07 | 23.13 | 23.13 | 22.67 | 9791 |
| 1735947300 | 23.1499 | 0.12 | 0.52 | 23 | 23.248 | 22.915 | 2797 |
| 1735860900 | 23.03 | -0.02 | -0.09 | 23.08 | 23.11 | 22.4869 | 7450 |
| 1735688100 | 23.05 | -0.54 | -2.29 | 22.98 | 23.36 | 22.87 | 9466 |
| 1735601700 | 23.59 | 0.01 | 0.04 | 23.62 | 23.63 | 23.4696 | 8101 |
| 1735342500 | 23.58 | -0.04 | -0.17 | 23.6 | 23.67 | 23.46 | 5286 |
| 1735256100 | 23.62 | 0.22 | 0.94 | 23.41 | 23.7193 | 23.41 | 6197 |
| 1735077840 | 23.4 | -0.17 | -0.72 | 23.59 | 23.7176 | 23.4 | 9271 |
| 1734996900 | 23.57 | 0.23 | 0.96 | 23.18 | 23.63 | 23.18 | 7007 |
| 1734737700 | 23.345 | -0.06 | -0.24 | 23.35 | 23.5 | 23.1615 | 7124 |
| 1734651300 | 23.4 | 0.45 | 1.96 | 23.11 | 23.5 | 23.04 | 10656 |
| 1734564900 | 22.95 | 0.25 | 1.10 | 22.75 | 23.305 | 22.75 | 7020 |
| 1734478500 | 22.7 | 0.24 | 1.07 | 22.33 | 22.75 | 22.1381 | 7491 |
| 1734392100 | 22.46 | 0.2 | 0.90 | 22.26 | 22.49 | 22 | 13994 |
| 1734132900 | 22.26 | -0.09 | -0.38 | 22.33 | 22.38 | 22.225 | 2681 |
| 1734046500 | 22.3454 | -0 | -0.02 | 22.3 | 22.35 | 22.11 | 13825 |
| 1733960100 | 22.35 | 0.25 | 1.13 | 22.09 | 22.35 | 22 | 7113 |
| 1733873700 | 22.1 | -0.08 | -0.36 | 22.15 | 22.18 | 22.07 | 7728 |
| 1733787300 | 22.18 | 0.04 | 0.18 | 22.16 | 22.275 | 22.061 | 8404 |
| 1733528100 | 22.14 | -0.15 | -0.66 | 22.27 | 22.345 | 22.14 | 15775 |
| 1733441700 | 22.288 | 0.13 | 0.59 | 22.15 | 22.39 | 22.14 | 5346 |
| 1733355300 | 22.1571 | -0.09 | -0.39 | 22.28 | 22.28 | 22.15 | 6538 |
| 1733268900 | 22.2443 | 0.08 | 0.38 | 22.17 | 22.2443 | 22.1 | 7004 |
| 1733182500 | 22.16 | 0.02 | 0.09 | 22.15 | 22.1929 | 22.02 | 8808 |
| 1732917840 | 22.14 | -0.08 | -0.36 | 22.25 | 22.25 | 22 | 4296 |
| 1732750500 | 22.22 | 0.17 | 0.77 | 22.05 | 22.3907 | 22 | 10257 |
| 1732664100 | 22.05 | -0.07 | -0.32 | 22.12 | 22.24 | 22 | 21231 |
| 1732577700 | 22.12 | -0.34 | -1.51 | 22.4 | 22.4 | 22.12 | 15642 |
| 1732318500 | 22.4599 | 0.12 | 0.52 | 22.27 | 22.46 | 22.25 | 14570 |
| 1732232100 | 22.3443 | -0.05 | -0.20 | 22.38 | 22.46 | 22.2701 | 9960 |
| 1732145700 | 22.39 | 0.02 | 0.11 | 22.37 | 22.4 | 22.13 | 3914 |
| 1732059300 | 22.3655 | 0.03 | 0.11 | 22.33 | 22.49 | 22.15 | 16865 |
| 1731972900 | 22.34 | 0.17 | 0.77 | 22.3 | 22.3499 | 22.1 | 9751 |
| 1731713700 | 22.17 | 0.63 | 2.92 | 21.8 | 22.17 | 21.65 | 21069 |
| 1731627300 | 21.54 | -0.06 | -0.28 | 21.58 | 21.58 | 21.12 | 3355 |
| 1731540900 | 21.6 | 0.3 | 1.41 | 21.4 | 21.6 | 21.16 | 9236 |
| 1731454500 | 21.3 | -0.1 | -0.47 | 21.22 | 21.35 | 21.22 | 1707 |
