Hot Features
프리미엄
Vinci Partners Investments Ltd (VINP)
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 | 0.17 | 1.64251207729 | 10.35 | 10.81 | 10.0417 | 51912 | 10.35898855 | CS |
| 4 | 0.94 | 9.8121085595 | 9.58 | 10.81 | 9.19 | 58281 | 9.96552107 | CS |
| 12 | -0.02 | -0.189753320683 | 10.54 | 10.88 | 9.19 | 77153 | 10.09773867 | CS |
| 26 | 0.36 | 3.54330708661 | 10.16 | 11.46 | 9.01 | 74139 | 10.16451432 | CS |
| 52 | -0.17 | -1.59027128157 | 10.69 | 11.85 | 9.01 | 59888 | 10.42343235 | CS |
| 156 | -2.32 | -18.0685358255 | 12.84 | 14.57 | 7.7 | 53359 | 10.32730407 | CS |
| 260 | -7.18 | -40.5649717514 | 17.7 | 19.46 | 7.7 | 90058 | 12.50581171 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884900 | 10.52 | 0.16 | 1.54 | 10.47 | 10.55 | 10.44 | 68337 |
| 1738798500 | 10.36 | 0.06 | 0.58 | 10.31 | 10.465 | 10.31 | 71162 |
| 1738712100 | 10.3 | 0.1 | 0.98 | 10.21 | 10.43 | 10.21 | 33371 |
| 1738625700 | 10.2 | -0.09 | -0.87 | 10.0417 | 10.29 | 10.0417 | 34120 |
| 1738366500 | 10.29 | 0 | 0.00 | 10.35 | 10.485 | 10.25 | 51605 |
| 1738280100 | 10.29 | 0.23 | 2.29 | 10.12 | 10.33 | 10.12 | 37139 |
| 1738193700 | 10.06 | -0.13 | -1.28 | 10.2 | 10.345 | 10 | 53456 |
| 1738107300 | 10.19 | 0.02 | 0.20 | 10.15 | 10.32 | 10.06 | 41499 |
| 1738020900 | 10.17 | 0.07 | 0.69 | 10.01 | 10.2502 | 9.96 | 95898 |
| 1737761700 | 10.1 | 0.1 | 1.00 | 10.13 | 10.24 | 10.04 | 46818 |
| 1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588900 | 10 | 0.09 | 0.91 | 9.91 | 10.07 | 9.86 | 72907 |
| 1737502500 | 9.91 | 0.15 | 1.54 | 9.8 | 9.93 | 9.74 | 72980 |
| 1737156900 | 9.76 | 0.08 | 0.83 | 9.72 | 9.85 | 9.605 | 50492 |
| 1737070500 | 9.68 | 0.02 | 0.21 | 9.65 | 9.75 | 9.6199999 | 43140 |
| 1736984100 | 9.66 | 0.12 | 1.26 | 9.61 | 9.695 | 9.61 | 83109 |
| 1736897700 | 9.5399999 | 0.09 | 0.95 | 9.51 | 9.61 | 9.44 | 45146 |
| 1736811300 | 9.45 | 0.15 | 1.61 | 9.19 | 9.51 | 9.19 | 78241 |
| 1736552100 | 9.3 | -0.29 | -3.02 | 9.505 | 9.52 | 9.26 | 66492 |
| 1736379300 | 9.59 | -0.2 | -2.04 | 9.75 | 9.78 | 9.57 | 46073 |
| 1736292900 | 9.7899999 | 0.14 | 1.45 | 9.7899999 | 9.9499 | 9.69 | 64299 |
| 1736206500 | 9.65 | -0.28 | -2.82 | 9.97 | 10.005 | 9.45 | 180361 |
| 1735947300 | 9.93 | -0.02 | -0.20 | 10.005 | 10.005 | 9.8148 | 141032 |
| 1735860900 | 9.95 | -0.12 | -1.19 | 10.06 | 10.14 | 9.8623999 | 91292 |
| 1735688100 | 10.07 | 0.06 | 0.60 | 9.99 | 10.1 | 9.985 | 65455 |
| 1735601700 | 10.01 | -0.01 | -0.10 | 9.99 | 10.06 | 9.88 | 70290 |
| 1735342500 | 10.02 | -0.12 | -1.18 | 10.13 | 10.15 | 9.91 | 56814 |
| 1735256100 | 10.14 | 0.14 | 1.40 | 10.26 | 10.27 | 9.98 | 72614 |
| 1735077840 | 10 | 0.14 | 1.42 | 9.82 | 10.03 | 9.82 | 32767 |
| 1734996900 | 9.86 | -0.06 | -0.60 | 9.86 | 9.96 | 9.77 | 92201 |
| 1734737700 | 9.92 | -0.06 | -0.60 | 9.94 | 10.38 | 9.7899999 | 430224 |
| 1734651300 | 9.98 | 0.06 | 0.60 | 10 | 10.06 | 9.9 | 78539 |
| 1734564900 | 9.92 | -0.59 | -5.61 | 10.5 | 10.5497 | 9.86 | 102531 |
| 1734478500 | 10.51 | -0.17 | -1.59 | 10.6 | 10.67 | 10.4 | 67732 |
| 1734392100 | 10.68 | -0.01 | -0.09 | 10.73 | 10.73 | 10.54 | 65490 |
| 1734132900 | 10.69 | -0.11 | -1.02 | 10.8 | 10.84 | 10.6 | 31669 |
| 1734046500 | 10.8 | -0.05 | -0.46 | 10.81 | 10.86 | 10.67 | 72767 |
| 1733960100 | 10.85 | 0.27 | 2.55 | 10.5401 | 10.88 | 10.525 | 60862 |
| 1733873700 | 10.58 | 0.05 | 0.47 | 10.4678 | 10.655 | 10.41 | 65507 |
| 1733787300 | 10.53 | 0.23 | 2.23 | 10.31 | 10.67 | 10.31 | 83764 |
| 1733528100 | 10.3 | -0.12 | -1.15 | 10.43 | 10.53 | 10.25 | 81501 |
| 1733441700 | 10.42 | 0.22 | 2.16 | 10.29 | 10.515 | 10.29 | 64743 |
| 1733355300 | 10.2 | 0.08 | 0.79 | 10.15 | 10.285 | 10.15 | 128817 |
| 1733268900 | 10.12 | -0.07 | -0.69 | 10.3 | 10.325 | 10.02 | 84024 |
| 1733182500 | 10.19 | -0.1 | -0.97 | 10.29 | 10.29 | 10.14 | 89274 |
| 1732917840 | 10.29 | 0.11 | 1.08 | 10.18 | 10.32 | 10.16 | 25360 |
| 1732750500 | 10.18 | -0.14 | -1.36 | 10.3 | 10.34 | 10.1779 | 45603 |
| 1732664100 | 10.32 | 0.06 | 0.58 | 10.275 | 10.35 | 10.2011 | 78440 |
| 1732577700 | 10.26 | -0.01 | -0.10 | 10.24 | 10.33 | 10.2 | 75648 |
| 1732318500 | 10.27 | 0.06 | 0.59 | 10.25 | 10.4 | 10.19 | 120136 |
| 1732232100 | 10.21 | 0.1 | 0.99 | 10.09 | 10.22 | 9.88 | 73978 |
| 1732145700 | 10.11 | -0.18 | -1.75 | 10.1301 | 10.19 | 10.06 | 23303 |
| 1732059300 | 10.29 | -0.01 | -0.10 | 10.24 | 10.3298 | 10.19 | 87997 |
| 1731972900 | 10.3 | -0.04 | -0.39 | 10.375 | 10.42 | 10.3 | 63855 |
| 1731713700 | 10.34 | -0.23 | -2.18 | 10.54 | 10.56 | 10.33 | 39457 |
| 1731627300 | 10.57 | 0.02 | 0.19 | 10.57 | 10.695 | 10.53 | 63792 |
| 1731540900 | 10.55 | -0.15 | -1.40 | 10.65 | 10.705 | 10.51 | 55852 |
| 1731454500 | 10.7 | -0.06 | -0.56 | 10.82 | 10.95 | 10.6 | 77201 |
| 1731368100 | 10.76 | 0.3 | 2.87 | 10.415 | 10.91 | 10.415 | 132607 |
| 1731108900 | 10.46 | -0.26 | -2.43 | 10.45 | 10.65 | 10.25 | 88508 |
| 1731022500 | 10.72 | 0.1 | 0.94 | 10.5 | 10.99 | 10.4779 | 56266 |
