Hot Features
프리미엄
BigBearai Holdings Inc (28K1)
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 | -1.773 | -36.3692307692 | 4.875 | 5.498 | 2.891 | 227727 | 4.50746525 | DE |
| 4 | -3.496 | -52.9857532586 | 6.598 | 38.44 | 2.891 | 369415 | 7.31542591 | DE |
| 12 | 0.601 | 24.0303878449 | 2.501 | 42.335 | 2.317 | 321734 | 5.57503626 | DE |
| 26 | 1.8885 | 155.624227441 | 1.2135 | 42.335 | 1.207 | 209254 | 4.53787175 | DE |
| 52 | -0.578 | -15.7065217391 | 3.68 | 42.335 | 1.0225 | 109805 | 4.33723438 | DE |
| 156 | 1.482 | 91.4814814815 | 1.62 | 42.335 | 1.0225 | 80647 | 4.09883863 | DE |
| 260 | 1.482 | 91.4814814815 | 1.62 | 42.335 | 1.0225 | 80647 | 4.09883863 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 3.069 | -0.84 | -21.55 | 3.36 | 3.379 | 2.891 | 701490 |
| 1741296420 | 3.912 | -0.49 | -11.13 | 4.448 | 4.473 | 3.809 | 166712 |
| 1741210020 | 4.402 | -0.07 | -1.50 | 4.609 | 4.667 | 4.151 | 127065 |
| 1741123620 | 4.469 | -0.09 | -1.87 | 4.502 | 4.776 | 4.11 | 290136 |
| 1741037220 | 4.554 | -0.42 | -8.50 | 5.396 | 5.498 | 4.47 | 323001 |
| 1740778020 | 4.977 | 0.08 | 1.59 | 4.875 | 5.1239999 | 4.621 | 231722 |
| 1740691620 | 4.899 | -0.5 | -9.28 | 5.546 | 5.91 | 4.86 | 207078 |
| 1740605220 | 5.4 | 0.02 | 0.45 | 5.402 | 5.972 | 5.26 | 236665 |
| 1740518820 | 5.376 | -0.34 | -5.98 | 5.3499999 | 5.85 | 5.0119999 | 364502 |
| 1740432420 | 5.718 | -0.77 | -11.84 | 6.548 | 6.638 | 5.64 | 249654 |
| 1740173220 | 6.486 | -0.66 | -9.21 | 7.248 | 7.602 | 6.41 | 246993 |
| 1740086820 | 7.144 | -0.44 | -5.83 | 6.85 | 7.314 | 6.462 | 455970 |
| 1740000420 | 7.586 | -0.45 | -5.65 | 7.992 | 8.396 | 7.4 | 250775 |
| 1739914020 | 8.0399999 | -0.62 | -7.16 | 8.6 | 9.044 | 7.946 | 272261 |
| 1739827620 | 8.66 | 0.01 | 0.07 | 8.85 | 8.9 | 8.6199999 | 94383 |
| 1739568420 | 8.654 | -0.71 | -7.56 | 9.398 | 9.598 | 8.156 | 327660 |
| 1739482020 | 9.362 | -0.02 | -0.17 | 9.4 | 10.095 | 8.66 | 618001 |
| 1739395620 | 9.378 | 1.66 | 21.48 | 8.05 | 9.528 | 7.482 | 565385 |
| 1739309220 | 7.72 | -0.71 | -8.42 | 8.5 | 38.44 | 7.69 | 400318 |
| 1739222820 | 8.43 | 0.07 | 0.86 | 8.8 | 9.334 | 7.92 | 1010098 |
| 1738963620 | 8.358 | 1.85 | 28.39 | 6.598 | 8.9979999 | 6.398 | 949913 |
| 1738877220 | 6.51 | -0.38 | -5.57 | 7.55 | 7.93 | 6.442 | 1489461 |
| 1738790820 | 6.894 | 2.15 | 45.32 | 4.7169999 | 7.23 | 4.5199999 | 815132 |
| 1738704420 | 4.744 | 0.62 | 15.15 | 4.3099999 | 4.863 | 4.252 | 492546 |
| 1738618020 | 4.12 | 0.1 | 2.39 | 3.82 | 4.2569999 | 3.63 | 172451 |
| 1738358820 | 4.024 | 0.04 | 0.90 | 4.033 | 4.329 | 3.943 | 218208 |
| 1738272420 | 3.988 | 0.51 | 14.53 | 3.465 | 4.105 | 3.465 | 276120 |
| 1738186020 | 3.482 | -0.08 | -2.19 | 3.571 | 3.68 | 3.42 | 103826 |
| 1738099620 | 3.56 | 0.03 | 0.82 | 3.649 | 3.759 | 3.411 | 254314 |
| 1738013220 | 3.531 | -0.42 | -10.65 | 3.901 | 3.901 | 3.401 | 340431 |
| 1737754020 | 3.952 | -0.11 | -2.71 | 4.062 | 4.346 | 3.94 | 74723 |
| 1737667620 | 4.062 | -0.22 | -5.09 | 4.274 | 4.274 | 3.918 | 215155 |
| 1737581220 | 4.28 | 0.04 | 0.97 | 4.399 | 4.5999999 | 4.151 | 279209 |
| 1737494820 | 4.239 | 0.39 | 10.10 | 3.926 | 4.333 | 3.835 | 133413 |
| 1737408420 | 3.85 | 0.05 | 1.29 | 3.849 | 3.892 | 3.781 | 45836 |
| 1737149220 | 3.801 | -0.21 | -5.12 | 3.94 | 4.3339999 | 3.791 | 246758 |
| 1737062820 | 4.006 | 0.76 | 23.53 | 3.8 | 4.0359999 | 3.46 | 260002 |
| 1736976420 | 3.243 | 0.18 | 5.95 | 3.179 | 3.423 | 3.14 | 91506 |
| 1736890020 | 3.061 | 0.13 | 4.26 | 2.975 | 3.213 | 2.956 | 140402 |
| 1736803620 | 2.936 | -0.25 | -7.76 | 3.136 | 3.137 | 2.802 | 288544 |
| 1736544420 | 3.183 | -0.18 | -5.24 | 3.405 | 3.408 | 3.116 | 67666 |
| 1736458020 | 3.359 | 0.14 | 4.32 | 3.258 | 3.389 | 3.201 | 111708 |
| 1736371620 | 3.22 | -0.62 | -16.19 | 3.86 | 3.899 | 3.111 | 322850 |
| 1736285220 | 3.842 | -0.33 | -7.98 | 4.149 | 4.26 | 3.754 | 141910 |
| 1736198820 | 4.175 | -0.22 | -4.90 | 4.3499999 | 4.599 | 4.151 | 419203 |
| 1735939620 | 4.3899999 | 0.34 | 8.40 | 4.089 | 4.425 | 3.805 | 174737 |
| 1735853220 | 4.05 | 0.14 | 3.63 | 4.343 | 4.5199999 | 3.951 | 245943 |
| 1735594020 | 3.908 | -0.11 | -2.79 | 3.951 | 4.079 | 3.804 | 168775 |
| 1735334820 | 4.0199999 | 0.95 | 30.94 | 4.0999999 | 4.44 | 3.692 | 786139 |
| 1734989220 | 3.07 | 0.11 | 3.65 | 3.039 | 3.328 | 2.9129999 | 224365 |
| 1734730020 | 2.962 | 0.23 | 8.58 | 2.731 | 3.037 | 2.532 | 174024 |
| 1734643620 | 2.728 | -0.31 | -10.26 | 3.099 | 3.699 | 2.67 | 442044 |
| 1734557220 | 3.04 | -0.17 | -5.33 | 3.16 | 3.64 | 2.887 | 292916 |
| 1734470820 | 3.211 | 0.36 | 12.51 | 2.941 | 3.289 | 2.8 | 337348 |
| 1734384420 | 2.854 | 0.47 | 19.77 | 2.4289999 | 3.04 | 2.396 | 309471 |
| 1734125220 | 2.383 | -0.12 | -4.68 | 2.501 | 2.699 | 2.317 | 149878 |
| 1734038820 | 2.5 | -0.34 | -12.00 | 2.859 | 2.859 | 2.4009999 | 228533 |
| 1733952420 | 2.841 | -0.11 | -3.86 | 2.954 | 3.137 | 2.59 | 328251 |
| 1733866020 | 2.955 | -0.55 | -15.69 | 3.552 | 3.759 | 2.878 | 523249 |
| 1733779620 | 3.505 | 0.28 | 8.68 | 3.34 | 4.216 | 3.3 | 900043 |
