Hot Features
프리미엄
INNOVATE Corp (VATE)
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 | -0.2 | -1.57480314961 | 12.7 | 13.79 | 12.165 | 108116 | 12.95062718 | CS |
| 4 | 2.19 | 21.2415130941 | 10.31 | 13.79 | 9.95 | 158209 | 11.75659863 | CS |
| 12 | 6.58 | 111.148648649 | 5.92 | 13.79 | 4.715 | 690114 | 9.60184222 | CS |
| 26 | 7.96 | 175.330396476 | 4.54 | 13.79 | 3.24 | 332056 | 9.04617055 | CS |
| 52 | 3.9 | 45.3488372093 | 8.6 | 13.79 | 3.24 | 288199 | 8.01521993 | CS |
| 156 | -25.4 | -67.018469657 | 37.9 | 39.8 | 3.24 | 301083 | 16.05501157 | CS |
| 260 | -23 | -64.7887323944 | 35.5 | 48.3 | 3.24 | 291239 | 18.27682893 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 12.32 | 0.04 | 0.33 | 12.4 | 12.66 | 12.1515 | 112013 |
| 1740008400 | 12.28 | -0.57 | -4.44 | 12.85 | 13.1265 | 12.165 | 69582 |
| 1739922000 | 12.85 | 0.07 | 0.55 | 12.89 | 13.19 | 12.5 | 69490 |
| 1739576400 | 12.78 | -0.61 | -4.56 | 13.45 | 13.79 | 12.51 | 123363 |
| 1739490000 | 13.39 | 0.89 | 7.12 | 12.7 | 13.5 | 12.32 | 170027 |
| 1739403600 | 12.5 | -0.11 | -0.87 | 12.37 | 12.99 | 12.22 | 51910 |
| 1739317200 | 12.61 | -0.08 | -0.63 | 12.69 | 12.84 | 12.01 | 56521 |
| 1739230800 | 12.69 | 0.81 | 6.82 | 12.21 | 12.69 | 11.6 | 115131 |
| 1738971600 | 11.88 | -1.24 | -9.45 | 12.94 | 13.2768 | 11.65 | 152835 |
| 1738885200 | 13.12 | 0.86 | 7.01 | 12.22 | 13.12 | 12.125 | 194125 |
| 1738798800 | 12.26 | 0.42 | 3.55 | 11.85 | 12.38 | 11.4 | 180011 |
| 1738712400 | 11.84 | 0.51 | 4.50 | 11.4 | 12.3799 | 11.215 | 169897 |
| 1738626000 | 11.33 | -0.29 | -2.50 | 11.29 | 11.72 | 10.92 | 126028 |
| 1738366800 | 11.62 | 0.55 | 4.97 | 11.11 | 11.85 | 11.11 | 157951 |
| 1738280400 | 11.07 | 0 | 0.00 | 10.96 | 11.46 | 10.83 | 80538 |
| 1738194000 | 11.07 | 0.48 | 4.53 | 10.74 | 11.24 | 10.53 | 122884 |
| 1738107600 | 10.59 | -0.54 | -4.85 | 11.14 | 11.6899 | 10.505 | 241669 |
| 1738021200 | 11.13 | 0.54 | 5.10 | 10.32 | 12.48 | 10.22 | 517717 |
| 1737762000 | 10.59 | 0.21 | 2.02 | 10.31 | 10.86 | 9.95 | 237147 |
| 1737675600 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1737589200 | 10.38 | 0.86 | 9.03 | 9.33 | 10.85 | 9.06 | 1584101 |
| 1737502800 | 9.52 | 4.41 | 86.30 | 7.29 | 10.9499 | 6.5500999 | 31013406 |
| 1737157200 | 5.11 | 0.23 | 4.71 | 4.86 | 5.21 | 4.83 | 234367 |
| 1737070800 | 4.88 | 0.03 | 0.62 | 4.94 | 4.94 | 4.83 | 2602 |
| 1736984400 | 4.85 | 0.07 | 1.46 | 4.82 | 4.93 | 4.8099999 | 3844 |
| 1736898000 | 4.78 | 0.04 | 0.84 | 4.89 | 4.93 | 4.715 | 5212 |
| 1736811600 | 4.74 | -0.25 | -5.01 | 4.97 | 5.2798999 | 4.7359 | 32586 |
| 1736552400 | 4.99 | -0.41 | -7.59 | 5.15 | 5.65 | 4.9 | 51319 |
| 1736379600 | 5.4 | -0.2 | -3.57 | 5.6 | 5.7707 | 5.34 | 27793 |
| 1736293200 | 5.6 | -0.07 | -1.30 | 5.57 | 5.65 | 5.34 | 10875 |
| 1736206800 | 5.674 | 0.2 | 3.73 | 5.46 | 5.8099999 | 5.46 | 19108 |
| 1735947600 | 5.47 | 0.47 | 9.40 | 5.13 | 5.55 | 4.99 | 21500 |
| 1735861200 | 5 | 0.06 | 1.21 | 5 | 5.11 | 4.8802 | 13520 |
| 1735688400 | 4.94 | -0.05 | -1.00 | 4.99 | 5.0999 | 4.8407 | 110536 |
| 1735602000 | 4.99 | -0.34 | -6.38 | 5.3 | 5.3182 | 4.7999 | 75464 |
| 1735342800 | 5.33 | -0.06 | -1.11 | 5.15 | 5.4817 | 5.09 | 19560 |
| 1735256400 | 5.39 | 0.13 | 2.37 | 5.3 | 5.6076 | 5.2785 | 25887 |
| 1735077840 | 5.265 | 0.04 | 0.86 | 5.2 | 5.3 | 5.07 | 6973 |
| 1734997200 | 5.22 | -0.03 | -0.57 | 5.12 | 5.57 | 5.11 | 34655 |
| 1734738000 | 5.25 | 0.14 | 2.74 | 5.1 | 5.4814999 | 5.1 | 47763 |
| 1734651600 | 5.11 | -0.06 | -1.16 | 5.1579 | 5.54 | 5.09 | 81545 |
| 1734565200 | 5.17 | -0.54 | -9.46 | 5.5442 | 5.73 | 5.16 | 36995 |
| 1734478800 | 5.71 | 0 | 0.00 | 5.4681 | 5.89 | 5.45 | 23887 |
| 1734392400 | 5.71 | 0.21 | 3.82 | 5.43 | 5.92 | 5.43 | 18640 |
| 1734133200 | 5.5 | -0.43 | -7.25 | 5.8392 | 5.99 | 5.48 | 35358 |
| 1734046800 | 5.93 | 0.07 | 1.28 | 5.559 | 6.01 | 5.559 | 24846 |
| 1733960400 | 5.855 | -0.25 | -4.02 | 5.96 | 6.1073 | 5.4101 | 34450 |
| 1733874000 | 6.1 | -0.26 | -4.09 | 6.3572 | 6.39 | 6 | 10092 |
| 1733787600 | 6.36 | 0.12 | 1.92 | 6.42 | 6.44 | 6.2501 | 17664 |
| 1733528400 | 6.24 | 0.38 | 6.48 | 5.8708 | 6.5 | 5.8099999 | 27172 |
| 1733442000 | 5.86 | -0.08 | -1.35 | 5.65 | 6.1052 | 5.6 | 8063 |
| 1733355600 | 5.94 | 0.04 | 0.68 | 5.845 | 6.0896 | 5.75 | 4710 |
| 1733269200 | 5.9 | -0.13 | -2.16 | 6.1 | 6.1075 | 5.8 | 16200 |
| 1733182800 | 6.03 | -0.03 | -0.50 | 6.19 | 6.1999 | 5.85 | 17926 |
| 1732917840 | 6.0599999 | 0.2 | 3.41 | 5.86 | 6.2 | 5.75 | 12484 |
| 1732750800 | 5.86 | -0.27 | -4.40 | 6.08 | 6.1727999 | 5.7859999 | 20322 |
| 1732664400 | 6.13 | 0.21 | 3.55 | 6.04 | 6.42 | 5.89 | 24350 |
| 1732578000 | 5.92 | -0.07 | -1.17 | 6.1 | 6.535 | 5.87 | 78860 |
| 1732318800 | 5.99 | 1.17 | 24.27 | 5.24 | 6.48 | 5.24 | 418179 |
| 1732232400 | 4.82 | 0.93 | 23.91 | 3.95 | 5.07 | 3.89 | 132266 |
