Hot Features
프리미엄
Phoenix Group Holdings (1BF)
TG
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 | 0.195 | 3.25 | 6 | 6.265 | 6 | 2783 | 6.19045386 | DE |
| 4 | 0.12 | 1.97530864198 | 6.075 | 6.265 | 5.83 | 5433 | 6.0055199 | DE |
| 12 | -0.565 | -8.35798816568 | 6.76 | 6.995 | 5.83 | 5949 | 6.35129204 | DE |
| 26 | 0.19 | 3.16402997502 | 6.005 | 6.995 | 5.705 | 5532 | 6.31236686 | DE |
| 52 | 0.745 | 13.6697247706 | 5.45 | 6.995 | 5.3 | 8118 | 6.11206178 | DE |
| 156 | 0.095 | 1.55737704918 | 6.1 | 6.995 | 5 | 7688 | 6.03718488 | DE |
| 260 | 0.095 | 1.55737704918 | 6.1 | 6.995 | 5 | 7688 | 6.03718488 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 6.195 | 0.05 | 0.81 | 6.265 | 6.265 | 6.195 | 4630 |
| 1732742820 | 6.1449999 | -0.07 | -1.13 | 6.09 | 6.22 | 6.09 | 3426 |
| 1732656420 | 6.215 | -0.03 | -0.40 | 6.245 | 6.245 | 6.1 | 3631 |
| 1732570020 | 6.24 | -0.01 | -0.08 | 6.23 | 6.265 | 6.11 | 1485 |
| 1732310820 | 6.245 | 0.2 | 3.31 | 6.105 | 6.265 | 6.105 | 3872 |
| 1732224420 | 6.045 | -0.08 | -1.23 | 6 | 6.045 | 6 | 1500 |
| 1732138020 | 6.12 | 0.01 | 0.16 | 6.17 | 6.17 | 6.0599999 | 3171 |
| 1732051620 | 6.11 | 0.13 | 2.09 | 6.0599999 | 6.17 | 6.0599999 | 4092 |
| 1731965220 | 5.985 | -0.13 | -2.05 | 6.135 | 6.135 | 5.985 | 5241 |
| 1731705960 | 6.11 | 0.15 | 2.52 | 6.01 | 6.11 | 5.96 | 2208 |
| 1731619560 | 5.96 | -0.01 | -0.08 | 5.86 | 5.965 | 5.855 | 4442 |
| 1731533160 | 5.965 | -0.09 | -1.40 | 5.915 | 5.965 | 5.855 | 7397 |
| 1731446820 | 6.05 | 0.01 | 0.25 | 5.955 | 6.05 | 5.855 | 3324 |
| 1731360420 | 6.035 | 0.12 | 2.03 | 5.96 | 6.085 | 5.96 | 2670 |
| 1731101220 | 5.915 | -0.11 | -1.74 | 5.97 | 6 | 5.915 | 1320 |
| 1731014760 | 6.0199999 | 0.11 | 1.86 | 5.995 | 6.0199999 | 5.8949999 | 5229 |
| 1730928360 | 5.91 | -0.11 | -1.75 | 6.1 | 6.1 | 5.83 | 18385 |
| 1730841960 | 6.015 | 0.06 | 1.01 | 6.05 | 6.05 | 5.995 | 8138 |
| 1730755560 | 5.955 | -0.04 | -0.58 | 6.09 | 6.09 | 5.955 | 8509 |
| 1730496360 | 5.99 | 0.04 | 0.76 | 5.955 | 6.095 | 5.9349999 | 4209 |
| 1730409960 | 5.945 | -0.09 | -1.49 | 6.075 | 6.09 | 5.9 | 16417 |
| 1730323560 | 6.035 | -0.1 | -1.63 | 6.0199999 | 6.305 | 6.0199999 | 4935 |
| 1730237160 | 6.135 | -0.02 | -0.32 | 6.235 | 6.235 | 6.1 | 10382 |
| 1730150760 | 6.155 | -0.03 | -0.49 | 6.155 | 6.215 | 6.155 | 4985 |
| 1729888020 | 6.1849999 | -0.02 | -0.32 | 6.225 | 6.225 | 6.1849999 | 7330 |
| 1729801560 | 6.205 | -0.03 | -0.48 | 6.19 | 6.275 | 6.19 | 3903 |
| 1729715160 | 6.235 | -0.13 | -1.97 | 6.375 | 6.375 | 6.21 | 13906 |
| 1729628760 | 6.36 | -0.15 | -2.30 | 6.51 | 6.51 | 6.22 | 10056 |
| 1729542360 | 6.51 | -0.09 | -1.29 | 6.64 | 6.6449999 | 6.39 | 10769 |
| 1729283160 | 6.595 | 0.17 | 2.57 | 6.49 | 6.595 | 6.455 | 15308 |
| 1729196760 | 6.43 | 0.09 | 1.34 | 6.43 | 6.45 | 6.37 | 4937 |
| 1729110360 | 6.345 | 0.08 | 1.20 | 6.21 | 6.345 | 6.21 | 5271 |
| 1729023960 | 6.2699999 | 0.02 | 0.40 | 6.205 | 6.305 | 6.205 | 2481 |
| 1728937620 | 6.245 | 0 | 0.00 | 6.15 | 6.245 | 6.135 | 1707 |
| 1728678360 | 6.245 | -0.03 | -0.40 | 6.22 | 6.25 | 6.165 | 5126 |
| 1728591960 | 6.2699999 | 0.01 | 0.16 | 6.265 | 6.32 | 6.2 | 8236 |
| 1728505560 | 6.26 | -0.05 | -0.71 | 6.305 | 6.36 | 6.26 | 7321 |
| 1728419160 | 6.305 | 0.01 | 0.16 | 6.175 | 6.305 | 6.175 | 2896 |
| 1728332760 | 6.295 | -0.03 | -0.40 | 6.2699999 | 6.325 | 6.2 | 2131 |
| 1728073560 | 6.32 | -0.03 | -0.47 | 6.22 | 6.32 | 6.115 | 11346 |
| 1727987220 | 6.35 | -0.52 | -7.50 | 6.525 | 6.535 | 6.335 | 13456 |
| 1727900820 | 6.865 | 0.06 | 0.88 | 6.75 | 6.865 | 6.73 | 7977 |
| 1727814420 | 6.805 | -0.03 | -0.37 | 6.845 | 6.89 | 6.795 | 3800 |
| 1727728020 | 6.83 | -0.12 | -1.66 | 6.995 | 6.995 | 6.745 | 9076 |
| 1727468760 | 6.945 | 0.22 | 3.27 | 6.72 | 6.945 | 6.72 | 7361 |
| 1727382360 | 6.725 | 0.08 | 1.20 | 6.815 | 6.835 | 6.725 | 3696 |
| 1727295960 | 6.6449999 | -0.16 | -2.28 | 6.765 | 6.78 | 6.6449999 | 1878 |
| 1727209560 | 6.8 | 0.14 | 2.10 | 6.71 | 6.83 | 6.71 | 2716 |
| 1727123160 | 6.66 | 0.04 | 0.60 | 6.66 | 6.75 | 6.63 | 3704 |
| 1726864020 | 6.62 | 0.14 | 2.08 | 6.5599999 | 6.66 | 6.535 | 5332 |
| 1726777560 | 6.485 | -0.04 | -0.54 | 6.475 | 6.575 | 6.475 | 3450 |
| 1726691220 | 6.5199999 | -0.01 | -0.15 | 6.6449999 | 6.6449999 | 6.5 | 2479 |
| 1726604760 | 6.53 | -0.1 | -1.51 | 6.7 | 6.75 | 6.53 | 3115 |
| 1726518420 | 6.63 | -0.29 | -4.19 | 6.81 | 6.81 | 6.59 | 5830 |
| 1726259160 | 6.92 | 0.06 | 0.87 | 6.915 | 6.92 | 6.81 | 8534 |
| 1726172760 | 6.86 | 0.08 | 1.11 | 6.9 | 6.9 | 6.86 | 3931 |
| 1726086360 | 6.785 | 0.04 | 0.52 | 6.87 | 6.895 | 6.785 | 4294 |
| 1725999960 | 6.75 | -0.02 | -0.30 | 6.74 | 6.75 | 6.73 | 4401 |
| 1725913620 | 6.77 | 0 | 0.00 | 6.75 | 6.83 | 6.69 | 13167 |
| 1725654360 | 6.77 | -0.12 | -1.74 | 6.82 | 6.86 | 6.755 | 2643 |
| 1725567960 | 6.89 | 0.21 | 3.07 | 6.76 | 6.895 | 6.76 | 4380 |
| 1725481560 | 6.6849999 | 0.04 | 0.60 | 6.715 | 6.715 | 6.6849999 | 3779 |
| 1725395160 | 6.6449999 | -0.16 | -2.35 | 6.805 | 6.805 | 6.6449999 | 2624 |
| 1725308760 | 6.805 | 0.03 | 0.44 | 6.835 | 6.835 | 6.79 | 4370 |
| 1725049560 | 6.775 | 0.07 | 1.04 | 6.835 | 6.875 | 6.77 | 3917 |
| 1724963160 | 6.705 | -0.05 | -0.67 | 6.85 | 6.875 | 6.705 | 7443 |
