Hot Features
프리미엄
FiscaNote Holdings Inc (NOTE)
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 | 0.0944 | 11.2367575289 | 0.8401 | 0.935 | 0.7698 | 573905 | 0.80364513 | CS |
| 4 | -0.1855 | -16.5625 | 1.12 | 1.12 | 0.7516 | 585816 | 0.88093534 | CS |
| 12 | -0.3655 | -28.1153846154 | 1.3 | 1.33 | 0.7516 | 412741 | 1.04574532 | CS |
| 26 | -0.5655 | -37.7 | 1.5 | 2.07 | 0.7516 | 511672 | 1.32694249 | CS |
| 52 | -0.1655 | -15.0454545455 | 1.1 | 2.27 | 0.7516 | 698963 | 1.35255688 | CS |
| 156 | -6.8155 | -87.9419354839 | 7.75 | 12.3 | 0.65 | 926761 | 2.20570778 | CS |
| 260 | -6.8155 | -87.9419354839 | 7.75 | 12.3 | 0.65 | 926761 | 2.20570778 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 0.9299 | 0.0624 | 7.19 | 0.8762 | 0.9339 | 0.8762 | 529935 |
| 1732232400 | 0.8675 | 0.0784 | 9.94 | 0.7801 | 0.9 | 0.78 | 526975 |
| 1732146000 | 0.7891 | 0.0092 | 1.18 | 0.775 | 0.8 | 0.7698 | 767085 |
| 1732059600 | 0.7799 | -0.0101 | -1.28 | 0.798 | 0.798 | 0.77 | 468987 |
| 1731973200 | 0.79 | -0.0102 | -1.27 | 0.8149999 | 0.83 | 0.7776 | 739654 |
| 1731714000 | 0.8002 | 0.0001 | 0.01 | 0.8401 | 0.8486 | 0.78 | 366822 |
| 1731627600 | 0.8001 | 0.0314 | 4.08 | 0.8063 | 0.88 | 0.793 | 544847 |
| 1731541200 | 0.7687 | -0.11 | -12.52 | 0.93 | 0.935 | 0.7672 | 1181229 |
| 1731454800 | 0.8787 | -0.0566 | -6.05 | 0.96 | 0.96 | 0.8787 | 504928 |
| 1731368400 | 0.9353 | 0.0014 | 0.15 | 0.9339 | 0.98 | 0.92 | 746997 |
| 1731109200 | 0.9339 | -0.0161 | -1.69 | 0.9467 | 0.979 | 0.9222 | 292633 |
| 1731022800 | 0.95 | 0.0444 | 4.90 | 0.91905 | 0.963 | 0.91905 | 499805 |
| 1730936400 | 0.9056 | 0.0156 | 1.75 | 0.9461 | 0.954 | 0.8911 | 442516 |
| 1730850000 | 0.89 | 0.0443 | 5.24 | 0.897 | 0.92 | 0.8737 | 314930 |
| 1730763600 | 0.8457 | -0.0443 | -4.98 | 0.8643 | 0.8948 | 0.8001 | 427247 |
| 1730500800 | 0.89 | -0.02 | -2.20 | 0.959 | 0.9869 | 0.8801 | 367375 |
| 1730414400 | 0.91 | -0.07 | -7.14 | 0.9845 | 1.02 | 0.7516 | 1416192 |
| 1730328000 | 0.98 | -0.0083 | -0.84 | 0.9901 | 1.02 | 0.9517 | 663121 |
| 1730241600 | 0.9883 | -0.0317 | -3.11 | 1.02 | 1.03 | 0.97 | 393037 |
| 1730155200 | 1.02 | -0.05 | -4.67 | 1.045 | 1.09 | 0.9521 | 821520 |
| 1729896000 | 1.07 | -0.03 | -2.73 | 1.12 | 1.12 | 1.06 | 230419 |
| 1729809600 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.15 | 0.89 | 1357697 |
| 1729723200 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.18 | 1.125 | 367985 |
| 1729636800 | 1.17 | 0 | 0.00 | 1.16 | 1.1794 | 1.15 | 171981 |
| 1729550400 | 1.17 | -0.02 | -1.68 | 1.17 | 1.2 | 1.1399999 | 225918 |
| 1729291200 | 1.19 | 0.03 | 2.59 | 1.15 | 1.21 | 1.145 | 240770 |
| 1729204800 | 1.16 | 0 | 0.00 | 1.17 | 1.18 | 1.1299999 | 158237 |
| 1729118400 | 1.16 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 171001 |
| 1729032000 | 1.16 | 0 | 0.00 | 1.19 | 1.19 | 1.15 | 229855 |
| 1728945600 | 1.16 | -0.07 | -5.69 | 1.19 | 1.22 | 1.16 | 580608 |
| 1728686400 | 1.23 | 0.07 | 6.03 | 1.1399999 | 1.23 | 1.1399999 | 514665 |
| 1728600000 | 1.16 | 0.01 | 0.87 | 1.135 | 1.16 | 1.11 | 520045 |
| 1728513600 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.1299999 | 257527 |
| 1728427200 | 1.15 | -0.02 | -1.71 | 1.155 | 1.16 | 1.1399999 | 179983 |
| 1728340800 | 1.17 | -0.02 | -1.68 | 1.21 | 1.21 | 1.12 | 411986 |
| 1728081600 | 1.19 | 0 | 0.00 | 1.195 | 1.2 | 1.18 | 205154 |
| 1727995200 | 1.19 | -0.02 | -1.65 | 1.19 | 1.22 | 1.18 | 164458 |
| 1727908800 | 1.21 | -0.02 | -1.63 | 1.26 | 1.28 | 1.19 | 180550 |
| 1727822400 | 1.23 | -0.05 | -3.91 | 1.25 | 1.28 | 1.2 | 385386 |
| 1727735520 | 1.28 | 0.01 | 0.79 | 1.2549999 | 1.32 | 1.24 | 392021 |
| 1727476800 | 1.27 | 0.02 | 1.60 | 1.22 | 1.28 | 1.17 | 382318 |
| 1727390400 | 1.25 | -0.01 | -0.79 | 1.26 | 1.29 | 1.22 | 351309 |
| 1727304000 | 1.26 | 0.06 | 5.00 | 1.2 | 1.26 | 1.17 | 481433 |
| 1727217600 | 1.2 | 0 | 0.00 | 1.23 | 1.23 | 1.16 | 282882 |
| 1727131200 | 1.2 | 0.01 | 0.84 | 1.17 | 1.2 | 1.16 | 194877 |
| 1726872000 | 1.19 | -0.01 | -0.83 | 1.22 | 1.2299 | 1.16 | 530182 |
| 1726785600 | 1.2 | 0.03 | 2.56 | 1.2 | 1.24 | 1.19 | 259761 |
| 1726699200 | 1.17 | -0.04 | -3.31 | 1.2373 | 1.2373 | 1.16 | 361368 |
| 1726612800 | 1.21 | -0.05 | -3.97 | 1.23 | 1.25 | 1.19 | 204809 |
| 1726526400 | 1.26 | -0.01 | -0.79 | 1.27 | 1.28 | 1.23 | 169905 |
| 1726267200 | 1.27 | -0.01 | -0.78 | 1.27 | 1.3 | 1.2487 | 200852 |
| 1726180800 | 1.28 | 0.03 | 2.40 | 1.2649999 | 1.305 | 1.25 | 225244 |
| 1726094400 | 1.25 | 0.02 | 1.63 | 1.21 | 1.28 | 1.19 | 252728 |
| 1726008000 | 1.23 | 0.04 | 3.36 | 1.2 | 1.26 | 1.17 | 257420 |
| 1725921600 | 1.19 | 0 | 0.00 | 1.18 | 1.205 | 1.1399999 | 240398 |
| 1725662400 | 1.19 | -0.07 | -5.56 | 1.2549999 | 1.26 | 1.17 | 311126 |
| 1725576000 | 1.26 | 0 | 0.00 | 1.2516 | 1.29 | 1.23 | 206041 |
| 1725489600 | 1.26 | 0.01 | 0.80 | 1.25 | 1.32 | 1.24 | 455987 |
| 1725403200 | 1.25 | -0.05 | -3.85 | 1.31 | 1.33 | 1.24 | 256181 |
| 1725057600 | 1.3 | 0.02 | 1.56 | 1.3 | 1.3283 | 1.26 | 294754 |
| 1724971200 | 1.28 | 0.02 | 1.59 | 1.3 | 1.3 | 1.25 | 166261 |
| 1724884800 | 1.26 | -0.03 | -2.33 | 1.28 | 1.31 | 1.26 | 181935 |
| 1724798400 | 1.29 | -0.14 | -9.79 | 1.3899999 | 1.42 | 1.28 | 263173 |
| 1724712000 | 1.43 | 0.1 | 7.52 | 1.34 | 1.47 | 1.31 | 506011 |
| 1724452800 | 1.33 | 0.05 | 3.91 | 1.26 | 1.34 | 1.26 | 292423 |
