Hot Features
프리미엄
Custom Truck One Source Inc (CTOS)
NYSE
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 | 0.76 | 14.84375 | 5.12 | 5.8816 | 4.96 | 601466 | 5.39717117 | CS |
| 4 | 2.63 | 80.9230769231 | 3.25 | 5.8816 | 3.22 | 705626 | 4.74682605 | CS |
| 12 | 1.83 | 45.1851851852 | 4.05 | 5.8816 | 3.03 | 635715 | 3.97009904 | CS |
| 26 | 1.31 | 28.6652078775 | 4.57 | 5.8816 | 3.03 | 617366 | 4.22250288 | CS |
| 52 | -0.04 | -0.675675675676 | 5.92 | 7 | 3.03 | 601415 | 4.8926463 | CS |
| 156 | -2.19 | -27.1375464684 | 8.07 | 9.4 | 3.03 | 440731 | 5.91464901 | CS |
| 260 | -3.28 | -35.807860262 | 9.16 | 11.36 | 3.03 | 438808 | 6.47152237 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 5.88 | 0.16 | 2.80 | 5.85 | 6.04 | 5.795 | 1124577 |
| 1732318800 | 5.72 | 0.47 | 8.95 | 5.22 | 5.795 | 5.21 | 1318279 |
| 1732232400 | 5.25 | 0.07 | 1.35 | 5.2199 | 5.335 | 5.15 | 529976 |
| 1732146000 | 5.18 | 0.12 | 2.37 | 5.0199999 | 5.1849999 | 5 | 359734 |
| 1732059600 | 5.0599999 | 0.01 | 0.20 | 4.99 | 5.08 | 4.97 | 292477 |
| 1731973200 | 5.05 | -0.04 | -0.79 | 5.12 | 5.2 | 4.99 | 490013 |
| 1731714000 | 5.09 | -0.01 | -0.20 | 5.125 | 5.14 | 4.97 | 375032 |
| 1731627600 | 5.1 | 0.1 | 2.00 | 5.045 | 5.11 | 4.98 | 959816 |
| 1731541200 | 5 | 0.01 | 0.20 | 4.98 | 5.12 | 4.955 | 538322 |
| 1731454800 | 4.99 | -0.15 | -2.92 | 5.09 | 5.195 | 4.9181 | 687268 |
| 1731368400 | 5.14 | 0.12 | 2.39 | 5.12 | 5.16 | 4.995 | 449153 |
| 1731109200 | 5.0199999 | 0.01 | 0.20 | 5.0303 | 5.065 | 4.875 | 638156 |
| 1731022800 | 5.01 | 0.01 | 0.20 | 5.05 | 5.105 | 4.91 | 759197 |
| 1730936400 | 5 | 0.65 | 14.94 | 4.64 | 5.08 | 4.58 | 1767997 |
| 1730850000 | 4.35 | 0.24 | 5.84 | 4.11 | 4.38 | 4.1 | 430117 |
| 1730763600 | 4.11 | 0.08 | 1.99 | 4.0199999 | 4.225 | 4.0199999 | 479734 |
| 1730500800 | 4.03 | -0.06 | -1.47 | 4.09 | 4.195 | 4 | 538112 |
| 1730414400 | 4.09 | 0.12 | 3.02 | 3.84 | 4.1849999 | 3.75 | 1092486 |
| 1730328000 | 3.97 | 0.34 | 9.37 | 3.575 | 4.055 | 3.575 | 1295388 |
| 1730241600 | 3.63 | 0.07 | 1.97 | 3.52 | 3.69 | 3.51 | 512503 |
| 1730155200 | 3.56 | 0.32 | 9.88 | 3.32 | 3.56 | 3.32 | 417241 |
| 1729896000 | 3.24 | 0.04 | 1.25 | 3.22 | 3.27 | 3.19 | 290310 |
| 1729809600 | 3.2 | -0.05 | -1.54 | 3.27 | 3.27 | 3.17 | 370414 |
| 1729723200 | 3.25 | -0.05 | -1.52 | 3.29 | 3.33 | 3.235 | 315437 |
| 1729636800 | 3.3 | 0.02 | 0.61 | 3.2599999 | 3.35 | 3.2 | 322241 |
| 1729550400 | 3.2799999 | -0.09 | -2.67 | 3.38 | 3.415 | 3.2599999 | 281915 |
| 1729291200 | 3.37 | -0.02 | -0.59 | 3.4 | 3.455 | 3.335 | 348862 |
| 1729204800 | 3.39 | 0.05 | 1.50 | 3.34 | 3.41 | 3.31 | 552163 |
| 1729118400 | 3.34 | -0.03 | -0.89 | 3.39 | 3.45 | 3.295 | 466184 |
| 1729032000 | 3.37 | -0.03 | -0.88 | 3.37 | 3.49 | 3.35 | 865573 |
| 1728945600 | 3.4 | -0.02 | -0.58 | 3.41 | 3.475 | 3.37 | 415726 |
| 1728686400 | 3.42 | 0.27 | 8.57 | 3.15 | 3.42 | 3.14 | 665555 |
| 1728600000 | 3.15 | 0.04 | 1.29 | 3.06 | 3.175 | 3.0299999 | 356039 |
| 1728513600 | 3.11 | -0.01 | -0.32 | 3.13 | 3.15 | 3.035 | 450376 |
| 1728427200 | 3.12 | -0.1 | -3.11 | 3.2 | 3.2 | 3.09 | 649217 |
| 1728340800 | 3.22 | -0.13 | -3.88 | 3.33 | 3.3661 | 3.21 | 932296 |
| 1728081600 | 3.35 | 0.02 | 0.60 | 3.41 | 3.425 | 3.31 | 666017 |
| 1727995200 | 3.33 | -0.04 | -1.19 | 3.355 | 3.36 | 3.2799999 | 461602 |
| 1727908800 | 3.37 | 0.08 | 2.43 | 3.24 | 3.4 | 3.235 | 374443 |
| 1727822400 | 3.29 | -0.16 | -4.64 | 3.46 | 3.46 | 3.29 | 452238 |
| 1727735520 | 3.45 | -0.15 | -4.17 | 3.56 | 3.565 | 3.42 | 409030 |
| 1727476800 | 3.6 | 0.02 | 0.56 | 3.64 | 3.69 | 3.56 | 378359 |
| 1727390400 | 3.58 | 0.06 | 1.70 | 3.56 | 3.64 | 3.51 | 351246 |
| 1727304000 | 3.52 | -0.17 | -4.61 | 3.75 | 3.75 | 3.505 | 379596 |
| 1727217600 | 3.69 | 0.04 | 1.10 | 3.67 | 3.7599 | 3.66 | 396188 |
| 1727131200 | 3.65 | -0.06 | -1.62 | 3.71 | 3.74 | 3.59 | 441378 |
| 1726872000 | 3.71 | -0.13 | -3.39 | 3.82 | 3.82 | 3.7 | 1025433 |
| 1726785600 | 3.84 | 0.08 | 2.13 | 3.84 | 3.855 | 3.79 | 319449 |
| 1726699200 | 3.76 | -0.09 | -2.34 | 3.83 | 3.945 | 3.74 | 445637 |
| 1726612800 | 3.85 | 0.11 | 2.94 | 3.74 | 3.94 | 3.74 | 436025 |
| 1726526400 | 3.74 | 0.01 | 0.27 | 3.75 | 3.78 | 3.67 | 342324 |
| 1726267200 | 3.73 | 0.17 | 4.78 | 3.625 | 3.78 | 3.61 | 368544 |
| 1726180800 | 3.56 | 0.15 | 4.40 | 3.44 | 3.605 | 3.395 | 453289 |
| 1726094400 | 3.41 | -0.01 | -0.29 | 3.42 | 3.43 | 3.2599999 | 725179 |
| 1726008000 | 3.42 | 0.03 | 0.88 | 3.36 | 3.46 | 3.325 | 1108302 |
| 1725921600 | 3.39 | -0.31 | -8.38 | 3.69 | 3.74 | 3.37 | 1263550 |
| 1725662400 | 3.7 | -0.04 | -1.07 | 3.73 | 3.77 | 3.5 | 956598 |
| 1725576000 | 3.74 | -0.06 | -1.58 | 3.78 | 3.8099 | 3.42 | 3192787 |
| 1725489600 | 3.8 | -0.08 | -2.06 | 3.88 | 3.88 | 3.73 | 436287 |
| 1725403200 | 3.88 | -0.22 | -5.37 | 4.07 | 4.07 | 3.85 | 476720 |
| 1725057600 | 4.1 | -0.15 | -3.53 | 4.19 | 4.255 | 4.05 | 333871 |
| 1724971200 | 4.25 | 0.02 | 0.47 | 4.2699999 | 4.355 | 4.21 | 243946 |
| 1724884800 | 4.23 | 0.04 | 0.95 | 4.12 | 4.23 | 4.08 | 579374 |
| 1724798400 | 4.19 | -0.2 | -4.56 | 4.35 | 4.36 | 4.165 | 442325 |
| 1724712000 | 4.39 | -0.11 | -2.44 | 4.58 | 4.67 | 4.36 | 519702 |
