Hot Features
프리미엄
Teradata Corporation (TDC)
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 | 1.08 | 3.375 | 32 | 33.08 | 31.8786 | 924544 | 32.40571224 | CS |
| 4 | 3.245 | 10.8764873471 | 29.835 | 33.08 | 28.69 | 789402 | 31.11236261 | CS |
| 12 | 3.955 | 13.5793991416 | 29.125 | 33.69 | 28.3 | 773941 | 30.71695849 | CS |
| 26 | -0.69 | -2.04323363932 | 33.77 | 35.595 | 24.02 | 803751 | 30.30384046 | CS |
| 52 | -10.43 | -23.9715008044 | 43.51 | 49.44 | 24.02 | 934679 | 35.17795713 | CS |
| 156 | -9.38 | -22.0913801225 | 42.46 | 57.73 | 24.02 | 935199 | 39.19872179 | CS |
| 260 | 7.77 | 30.6993283287 | 25.31 | 59.5799 | 16.197 | 1113020 | 36.72373153 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046800 | 33.08 | 0.51 | 1.57 | 32.46 | 33.1 | 32.46 | 646162 |
| 1733960400 | 32.57 | 0.06 | 0.18 | 32.5 | 32.759999 | 32.18 | 1295629 |
| 1733874000 | 32.509999 | 0.09 | 0.28 | 32.159999 | 32.64 | 31.97 | 665658 |
| 1733787600 | 32.42 | 0.31 | 0.97 | 32.229999 | 32.78 | 32.159999 | 673678 |
| 1733528400 | 32.11 | -0.22 | -0.68 | 32.75 | 32.79 | 31.97 | 632558 |
| 1733442000 | 32.33 | 0.5 | 1.57 | 32 | 32.7 | 31.8786 | 1392071 |
| 1733355600 | 31.83 | 0.14 | 0.44 | 32 | 32.21 | 31.53 | 836761 |
| 1733269200 | 31.69 | 0.28 | 0.89 | 31.2 | 31.95 | 31.19 | 888742 |
| 1733182800 | 31.41 | 0.51 | 1.65 | 30.91 | 31.65 | 30.7 | 921398 |
| 1732917840 | 30.9 | -0.03 | -0.10 | 30.98 | 31.07 | 30.8401 | 267193 |
| 1732750800 | 30.93 | -0.34 | -1.09 | 31.25 | 31.39 | 30.783 | 634056 |
| 1732664400 | 31.27 | 0.14 | 0.45 | 31.2 | 31.53 | 31.005 | 505922 |
| 1732578000 | 31.13 | 0.43 | 1.40 | 31.02 | 31.55 | 31.02 | 1001909 |
| 1732318800 | 30.7 | 0.33 | 1.09 | 30.58 | 30.87 | 30.48 | 707210 |
| 1732232400 | 30.37 | 0.4 | 1.33 | 30.23 | 30.77 | 30.0606 | 871291 |
| 1732146000 | 29.97 | 0.47 | 1.59 | 29.58 | 30.02 | 29.3 | 635538 |
| 1732059600 | 29.5 | 0.29 | 0.99 | 28.92 | 29.6 | 28.63 | 632583 |
| 1731973200 | 29.21 | 0.24 | 0.83 | 29.15 | 29.49 | 28.69 | 711523 |
| 1731714000 | 28.97 | -0.62 | -2.10 | 29.48 | 29.5 | 28.77 | 746851 |
| 1731627600 | 29.59 | -0.17 | -0.57 | 29.79 | 30.015 | 29.35 | 1134646 |
| 1731541200 | 29.76 | 0.31 | 1.05 | 29.33 | 30.01 | 29.33 | 753918 |
| 1731454800 | 29.45 | -0.34 | -1.14 | 29.62 | 29.85 | 29.22 | 871037 |
| 1731368400 | 29.79 | -0.1 | -0.33 | 30 | 30.09 | 29.24 | 1034561 |
| 1731109200 | 29.89 | 0.58 | 1.98 | 29.36 | 30.06 | 28.79 | 1570605 |
| 1731022800 | 29.31 | -0.02 | -0.07 | 29.34 | 29.415 | 28.88 | 1473481 |
| 1730936400 | 29.33 | 0.86 | 3.02 | 29.49 | 29.9 | 28.8 | 1481124 |
| 1730850000 | 28.47 | -4.91 | -14.71 | 30.63 | 30.81 | 28.3 | 2837984 |
| 1730763600 | 33.38 | 0.15 | 0.45 | 33.32 | 33.69 | 32.88 | 1208739 |
| 1730500800 | 33.229999 | 1 | 3.10 | 32.47 | 33.25 | 32.31 | 1369890 |
| 1730414400 | 32.229999 | -0.18 | -0.56 | 32.46 | 32.549999 | 31.81 | 689518 |
| 1730328000 | 32.409999 | -0.19 | -0.58 | 32.6 | 33.14 | 32.4 | 524778 |
| 1730241600 | 32.6 | 0.47 | 1.46 | 32.15 | 32.72 | 32.1214 | 634707 |
| 1730155200 | 32.13 | 0.15 | 0.47 | 32.259999 | 32.61 | 32.13 | 381006 |
| 1729896000 | 31.98 | 0.19 | 0.60 | 31.92 | 32.265 | 31.89 | 371136 |
| 1729809600 | 31.79 | 0.19 | 0.60 | 31.7 | 32.06 | 31.57 | 576102 |
| 1729723200 | 31.6 | -0.4 | -1.25 | 31.92 | 32.11 | 31.52 | 676155 |
| 1729636800 | 32 | -0.26 | -0.81 | 32.14 | 32.439999 | 31.93 | 404263 |
| 1729550400 | 32.259999 | -0.1 | -0.31 | 32.36 | 32.6 | 32.15 | 421264 |
| 1729291200 | 32.36 | 0.02 | 0.06 | 32.29 | 32.53 | 32.259999 | 318790 |
| 1729204800 | 32.34 | 0.12 | 0.37 | 32.5 | 32.549999 | 32.216 | 446000 |
| 1729118400 | 32.22 | 0.22 | 0.69 | 32.2 | 32.38 | 31.95 | 955453 |
| 1729032000 | 32 | 0.28 | 0.88 | 31.97 | 32.1835 | 31.75 | 794766 |
| 1728945600 | 31.72 | 0.25 | 0.79 | 31.67 | 31.76 | 31.45 | 435228 |
| 1728686400 | 31.47 | 0.3 | 0.96 | 31.23 | 31.62 | 31.198 | 470222 |
| 1728600000 | 31.17 | 0.41 | 1.33 | 30.7 | 31.29 | 30.5453 | 482807 |
| 1728513600 | 30.76 | 0.51 | 1.69 | 30.41 | 30.76 | 30.1001 | 536206 |
| 1728427200 | 30.25 | 0.04 | 0.13 | 30.2 | 30.91 | 30.08 | 483760 |
| 1728340800 | 30.21 | -0.14 | -0.46 | 30.19 | 30.39 | 30.07 | 449931 |
| 1728081600 | 30.35 | 0.61 | 2.05 | 30.09 | 30.36 | 29.975 | 400698 |
| 1727995200 | 29.74 | -0.23 | -0.77 | 29.63 | 29.78 | 29.4709 | 410024 |
| 1727908800 | 29.97 | 0.35 | 1.18 | 29.58 | 30.115 | 29.42 | 444297 |
| 1727822400 | 29.62 | -0.72 | -2.37 | 30.32 | 30.33 | 29.45 | 613321 |
| 1727736000 | 30.34 | -0.01 | -0.03 | 30.24 | 30.46 | 30.07 | 668020 |
| 1727476800 | 30.35 | 0.19 | 0.63 | 30.37 | 30.78 | 30.135 | 600452 |
| 1727390400 | 30.16 | 0.92 | 3.15 | 29.52 | 30.17 | 29.52 | 987309 |
| 1727304000 | 29.24 | -0.01 | -0.03 | 29.17 | 29.545 | 29.07 | 742903 |
| 1727217600 | 29.25 | -0.07 | -0.24 | 29.5 | 29.5 | 29.08 | 443336 |
| 1727131200 | 29.32 | 0.25 | 0.86 | 29.1 | 29.47 | 28.92 | 467499 |
| 1726872000 | 29.07 | -0.02 | -0.07 | 29.06 | 29.58 | 28.91 | 1748028 |
| 1726785600 | 29.09 | 0.45 | 1.57 | 29.38 | 29.38 | 28.91 | 588332 |
| 1726699200 | 28.64 | -0.19 | -0.66 | 28.77 | 29.3812 | 28.54 | 700910 |
| 1726612800 | 28.83 | 0 | 0.00 | 29.14 | 29.14 | 28.525 | 715070 |
| 1726526400 | 28.83 | 0.32 | 1.12 | 28.69 | 29.0216 | 28.44 | 657354 |
| 1726267200 | 28.51 | 0.73 | 2.63 | 28.01 | 28.72 | 27.78 | 637305 |
