Hot Features
프리미엄
Greenvolt Energias Renovaveis SA (000)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.21 | 8.215 | 8.195 | 11 | 8.21014703 | DE |
| 4 | 0.21 | 2.625 | 8 | 8.315 | 7.91 | 440 | 8.15426229 | DE |
| 12 | -0.025 | -0.303582270795 | 8.235 | 8.52 | 7.91 | 859 | 8.30625108 | DE |
| 26 | -0.13 | -1.5587529976 | 8.34 | 8.63 | 7.91 | 1256 | 8.32321861 | DE |
| 52 | 1.485 | 22.0817843866 | 6.725 | 8.63 | 6.725 | 1125 | 8.2161779 | DE |
| 156 | 1.95 | 31.1501597444 | 6.26 | 8.63 | 4.952 | 1069 | 7.97137512 | DE |
| 260 | 1.95 | 31.1501597444 | 6.26 | 8.63 | 4.952 | 1069 | 7.97137512 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1732051620 | 8.1999999 | -0.02 | -0.18 | 8.1999999 | 8.1999999 | 8.1999999 | 9 |
| 1731965220 | 8.215 | 0 | 0.06 | 8.195 | 8.215 | 8.195 | 19 |
| 1731705960 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1731619560 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 6 |
| 1731533160 | 8.21 | -0.11 | -1.26 | 8.21 | 8.21 | 8.21 | 392 |
| 1731446820 | 8.315 | 0.18 | 2.28 | 8.205 | 8.315 | 8.175 | 226 |
| 1731360420 | 8.13 | -0.02 | -0.18 | 8.19 | 8.19 | 8.13 | 111 |
| 1731101160 | 8.145 | 0 | 0.00 | 8.145 | 8.145 | 8.145 | 0 |
| 1731014760 | 8.145 | -0.05 | -0.61 | 8.14 | 8.145 | 8.135 | 160 |
| 1730928360 | 8.195 | 0.17 | 2.05 | 8.195 | 8.195 | 8.195 | 1269 |
| 1730841960 | 8.0299999 | 0.02 | 0.25 | 8 | 8.0299999 | 8 | 1447 |
| 1730755560 | 8.01 | 0.01 | 0.12 | 8.07 | 8.07 | 8.01 | 27 |
| 1730496360 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1730409960 | 8 | -0.06 | -0.74 | 7.91 | 8 | 7.91 | 61 |
| 1730323560 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1730237160 | 8.06 | -0.14 | -1.71 | 7.995 | 8.06 | 7.99 | 382 |
| 1730150760 | 8.1999999 | -0.05 | -0.61 | 8.1549999 | 8.1999999 | 8.1549999 | 1558 |
| 1729888020 | 8.25 | 0.05 | 0.61 | 8.25 | 8.25 | 8.25 | 150 |
| 1729801560 | 8.1999999 | 0.17 | 2.12 | 8 | 8.1999999 | 8 | 785 |
| 1729715160 | 8.0299999 | 0.02 | 0.31 | 8.0299999 | 8.0299999 | 8.0299999 | 1100 |
| 1729628760 | 8.005 | -0.31 | -3.73 | 8.17 | 8.17 | 8 | 426 |
| 1729542360 | 8.315 | 0.04 | 0.42 | 8.25 | 8.315 | 8.24 | 1043 |
| 1729283160 | 8.2799999 | 0 | 0.00 | 8.2799999 | 8.2799999 | 8.2799999 | 0 |
| 1729196760 | 8.2799999 | -0.07 | -0.84 | 8.275 | 8.2799999 | 8.275 | 105 |
| 1729110360 | 8.35 | 0 | 0.06 | 8.33 | 8.35 | 8.33 | 11 |
| 1729023960 | 8.345 | 0 | 0.00 | 8.27 | 8.4149999 | 8.215 | 1830 |
| 1728937620 | 8.345 | 0.09 | 1.09 | 8.375 | 8.42 | 8.255 | 2249 |
| 1728678360 | 8.255 | 0.01 | 0.12 | 8.365 | 8.375 | 8.24 | 1186 |
| 1728591960 | 8.2449999 | -0.13 | -1.55 | 8.355 | 8.38 | 8.24 | 986 |
| 1728505560 | 8.375 | 0 | 0.00 | 8.25 | 8.375 | 8.235 | 769 |
| 1728419160 | 8.375 | 0.15 | 1.82 | 8.275 | 8.38 | 8.1549999 | 815 |
| 1728332760 | 8.225 | -0.17 | -2.03 | 8.39 | 8.52 | 8.1999999 | 1559 |
| 1728073560 | 8.395 | 0.04 | 0.48 | 8.36 | 8.4049999 | 8.24 | 1357 |
| 1727987220 | 8.355 | -0.03 | -0.30 | 8.23 | 8.38 | 8.23 | 457 |
| 1727900820 | 8.38 | -0.01 | -0.06 | 8.365 | 8.395 | 8.24 | 905 |
| 1727814420 | 8.385 | 0.14 | 1.70 | 8.375 | 8.435 | 8.22 | 1232 |
| 1727728020 | 8.2449999 | -0.09 | -1.08 | 8.435 | 8.4949999 | 8.23 | 1795 |
| 1727468760 | 8.335 | -0.08 | -0.95 | 8.295 | 8.4149999 | 8.1999999 | 925 |
| 1727382360 | 8.4149999 | -0.01 | -0.06 | 8.4949999 | 8.4949999 | 8.275 | 971 |
| 1727295960 | 8.42 | 0.19 | 2.25 | 8.32 | 8.425 | 8.19 | 950 |
| 1727209560 | 8.235 | -0.16 | -1.91 | 8.31 | 8.46 | 8.235 | 636 |
| 1727123160 | 8.395 | 0.16 | 1.94 | 8.385 | 8.395 | 8.25 | 1346 |
| 1726864020 | 8.235 | -0.03 | -0.30 | 8.33 | 8.365 | 8.22 | 423 |
| 1726777560 | 8.26 | -0.17 | -1.96 | 8.35 | 8.485 | 8.26 | 732 |
| 1726691220 | 8.425 | 0.07 | 0.84 | 8.3699999 | 8.455 | 8.255 | 532 |
| 1726604760 | 8.355 | -0.05 | -0.59 | 8.41 | 8.41 | 8.215 | 1913 |
| 1726518420 | 8.4049999 | 0.01 | 0.12 | 8.44 | 8.4949999 | 8.2449999 | 1722 |
| 1726259160 | 8.395 | -0.01 | -0.06 | 8.275 | 8.4149999 | 8.26 | 925 |
| 1726172760 | 8.4 | -0.07 | -0.77 | 8.4949999 | 8.4949999 | 8.235 | 714 |
| 1726086360 | 8.465 | 0.04 | 0.53 | 8.2899999 | 8.465 | 8.275 | 1044 |
| 1725999960 | 8.42 | -0.07 | -0.82 | 8.4949999 | 8.4949999 | 8.2449999 | 1013 |
| 1725913620 | 8.49 | 0.11 | 1.25 | 8.305 | 8.4949999 | 8.285 | 1089 |
| 1725654360 | 8.385 | -0.01 | -0.12 | 8.25 | 8.4049999 | 8.23 | 563 |
| 1725567960 | 8.395 | 0.17 | 2.07 | 8.345 | 8.395 | 8.215 | 843 |
| 1725481560 | 8.225 | 0.02 | 0.24 | 8.295 | 8.3699999 | 8.16 | 1311 |
| 1725395160 | 8.205 | -0.1 | -1.14 | 8.4049999 | 8.425 | 8.205 | 783 |
| 1725308760 | 8.3 | -0.07 | -0.78 | 8.395 | 8.425 | 8.265 | 1439 |
| 1725049560 | 8.365 | 0.04 | 0.42 | 8.355 | 8.365 | 8.22 | 939 |
| 1724963160 | 8.33 | -0.03 | -0.30 | 8.235 | 8.39 | 8.1999999 | 1123 |
| 1724876760 | 8.355 | 0.14 | 1.64 | 8.23 | 8.3699999 | 8.21 | 1168 |
| 1724790420 | 8.22 | 0.02 | 0.18 | 8.33 | 8.3699999 | 8.21 | 1165 |
| 1724704020 | 8.205 | -0.14 | -1.62 | 8.345 | 8.365 | 8.1649999 | 4674 |
| 1724444820 | 8.34 | 0 | 0.06 | 8.235 | 8.36 | 8.205 | 1643 |
| 1724358420 | 8.335 | 0.09 | 1.03 | 8.35 | 8.365 | 8.205 | 1084 |
| 1724271960 | 8.25 | -0.1 | -1.20 | 8.235 | 8.3699999 | 8.225 | 1996 |
