Hot Features
프리미엄
Vimeo Inc (VMEO)
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 | 0.3095 | 4.84350547731 | 6.39 | 7.14 | 6.3 | 1324384 | 6.72739669 | CS |
| 4 | 0.1795 | 2.75306748466 | 6.52 | 7.14 | 5.91 | 1278394 | 6.47241534 | CS |
| 12 | -0.2805 | -4.01862464183 | 6.98 | 7.9 | 5.91 | 1462673 | 6.71356571 | CS |
| 26 | 2.9395 | 78.1781914894 | 3.76 | 7.9 | 3.445 | 1426874 | 5.91710829 | CS |
| 52 | 2.6995 | 67.4875 | 4 | 7.9 | 3.43 | 1924906 | 4.84298749 | CS |
| 156 | -6.4305 | -48.9756283321 | 13.13 | 15.52 | 3.015 | 1825407 | 5.49191556 | CS |
| 260 | -40.4505 | -85.7910922587 | 47.15 | 52.06 | 3.015 | 1832673 | 10.15444718 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 6.71 | -0.1 | -1.47 | 6.84 | 6.96 | 6.6849999 | 991686 |
| 1738280100 | 6.81 | 0.16 | 2.41 | 6.74 | 6.875 | 6.71 | 825081 |
| 1738193700 | 6.65 | -0.22 | -3.20 | 6.86 | 6.901 | 6.5964 | 1404850 |
| 1738107300 | 6.87 | 0.17 | 2.54 | 6.74 | 7.14 | 6.63 | 1883291 |
| 1738020900 | 6.7 | 0.18 | 2.76 | 6.3 | 6.75 | 6.3 | 1623938 |
| 1737761700 | 6.5199999 | 0.27 | 4.32 | 6.39 | 6.585 | 6.335 | 884762 |
| 1737675300 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737588900 | 6.25 | -0.1 | -1.57 | 6.35 | 6.3605 | 6.25 | 980430 |
| 1737502500 | 6.35 | 0.09 | 1.44 | 6.35 | 6.44 | 6.2699999 | 1250126 |
| 1737156900 | 6.26 | 0 | 0.00 | 6.41 | 6.43 | 6.25 | 810831 |
| 1737070500 | 6.26 | -0.11 | -1.73 | 6.37 | 6.37 | 6.22 | 737667 |
| 1736984100 | 6.37 | 0.27 | 4.43 | 6.18 | 6.45 | 6.18 | 1305351 |
| 1736897700 | 6.1 | 0 | 0.00 | 6.16 | 6.25 | 6.05 | 1402876 |
| 1736811300 | 6.1 | 0.02 | 0.33 | 5.99 | 6.14 | 5.91 | 935526 |
| 1736552100 | 6.08 | -0.34 | -5.30 | 6.32 | 6.32 | 6.08 | 1014636 |
| 1736379300 | 6.42 | 0.01 | 0.16 | 6.36 | 6.59 | 6.295 | 1715730 |
| 1736292900 | 6.41 | -0.43 | -6.29 | 6.84 | 6.95 | 6.335 | 2689452 |
| 1736206500 | 6.84 | 0.19 | 2.86 | 6.71 | 6.89 | 6.7 | 1417174 |
| 1735947300 | 6.65 | 0.17 | 2.62 | 6.5199999 | 6.69 | 6.46 | 850981 |
| 1735860900 | 6.48 | 0.08 | 1.25 | 6.46 | 6.62 | 6.425 | 923893 |
| 1735688100 | 6.4 | -0.13 | -1.99 | 6.54 | 6.5599999 | 6.4 | 1629820 |
| 1735601700 | 6.53 | -0.13 | -1.95 | 6.53 | 6.62 | 6.41 | 1428572 |
| 1735342500 | 6.66 | -0.32 | -4.58 | 6.97 | 7.005 | 6.63 | 1625632 |
| 1735256100 | 6.98 | 0.02 | 0.29 | 6.95 | 7.05 | 6.86 | 908679 |
| 1735077840 | 6.96 | 0.14 | 2.05 | 6.88 | 7.01 | 6.75 | 829812 |
| 1734996900 | 6.82 | 0.1 | 1.49 | 6.72 | 7.085 | 6.67 | 2116992 |
| 1734737700 | 6.72 | 0.27 | 4.19 | 6.28 | 6.75 | 6.22 | 3722915 |
| 1734651300 | 6.45 | -0.01 | -0.15 | 6.53 | 6.6936 | 6.425 | 1462651 |
| 1734564900 | 6.46 | -0.43 | -6.24 | 6.93 | 6.93 | 6.38 | 1741687 |
| 1734478500 | 6.89 | -0.09 | -1.29 | 6.92 | 7.06 | 6.86 | 1188919 |
| 1734392100 | 6.98 | 0.14 | 2.05 | 6.88 | 6.9989 | 6.77 | 1050490 |
| 1734132900 | 6.84 | -0.3 | -4.20 | 7.14 | 7.17 | 6.81 | 1365715 |
| 1734046500 | 7.14 | -0.17 | -2.33 | 7.26 | 7.375 | 7.1 | 1528823 |
| 1733960100 | 7.31 | -0.01 | -0.14 | 7.5 | 7.5 | 7.125 | 2062438 |
| 1733873700 | 7.32 | 0.32 | 4.57 | 7.57 | 7.9 | 7.25 | 5156962 |
| 1733787300 | 7 | 0.04 | 0.57 | 6.99 | 7.08 | 6.74 | 1532920 |
| 1733528100 | 6.96 | 0.17 | 2.50 | 6.85 | 7.12 | 6.82 | 2043443 |
| 1733441700 | 6.79 | 0.04 | 0.59 | 6.74 | 6.88 | 6.6804 | 1358444 |
| 1733355300 | 6.75 | 0.05 | 0.75 | 6.755 | 6.905 | 6.67 | 1209897 |
| 1733268900 | 6.7 | 0.09 | 1.36 | 6.5599999 | 6.8 | 6.5599999 | 1132925 |
| 1733182500 | 6.61 | 0.08 | 1.23 | 6.58 | 6.65 | 6.47 | 954516 |
| 1732917840 | 6.53 | -0.18 | -2.68 | 6.72 | 6.745 | 6.53 | 518028 |
| 1732750500 | 6.71 | 0.02 | 0.30 | 6.67 | 6.7661 | 6.67 | 729990 |
| 1732664100 | 6.69 | -0.04 | -0.59 | 6.71 | 6.75 | 6.61 | 1046256 |
| 1732577700 | 6.73 | -0.05 | -0.74 | 6.86 | 7.005 | 6.72 | 1916847 |
| 1732318500 | 6.78 | 0.12 | 1.80 | 6.66 | 6.855 | 6.655 | 1165046 |
| 1732232100 | 6.66 | 0.13 | 1.99 | 6.55 | 6.715 | 6.42 | 740312 |
| 1732145700 | 6.53 | 0.09 | 1.40 | 6.47 | 6.6 | 6.35 | 729800 |
| 1732059300 | 6.44 | 0.13 | 2.06 | 6.23 | 6.45 | 6.23 | 1070787 |
| 1731972900 | 6.3099999 | -0.17 | -2.62 | 6.49 | 6.51 | 6.2699999 | 1250736 |
| 1731713700 | 6.48 | -0.07 | -1.07 | 6.57 | 6.61 | 6.39 | 1077856 |
| 1731627300 | 6.55 | -0.1 | -1.50 | 6.71 | 6.75 | 6.525 | 1167246 |
| 1731540900 | 6.65 | -0.11 | -1.63 | 6.76 | 6.87 | 6.625 | 2362226 |
| 1731454500 | 6.76 | -0.38 | -5.32 | 7.11 | 7.12 | 6.74 | 2282192 |
| 1731368100 | 7.14 | 0.35 | 5.15 | 7.06 | 7.275 | 6.91 | 2426413 |
| 1731108900 | 6.79 | -0.21 | -3.00 | 6.98 | 7.03 | 6.75 | 2089389 |
| 1731022500 | 7 | 0.26 | 3.86 | 6.82 | 7.165 | 6.73 | 2850971 |
| 1730936100 | 6.74 | -0.22 | -3.16 | 7.11 | 7.18 | 6.67 | 3307657 |
| 1730849700 | 6.96 | 2.15 | 44.70 | 6.08 | 7.06 | 5.99 | 14439345 |
| 1730763300 | 4.8099999 | -0.05 | -1.03 | 4.86 | 4.925 | 4.6449999 | 1629900 |
| 1730500500 | 4.86 | 0.09 | 1.89 | 4.79 | 4.88 | 4.76 | 709068 |
