Hot Features
프리미엄
Ayvens (3AL)
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 | -0.875 | -12.1359223301 | 7.21 | 7.26 | 6.16 | 1491 | 6.51046406 | DE |
| 4 | -0.11 | -1.70674941815 | 6.445 | 7.505 | 5.77 | 2749 | 6.51915986 | DE |
| 12 | 0.14 | 2.25988700565 | 6.195 | 7.505 | 5.73 | 2037 | 6.35575771 | DE |
| 26 | -0.87 | -12.0749479528 | 7.205 | 7.535 | 5.17 | 2228 | 6.12134838 | DE |
| 52 | -0.005 | -0.0788643533123 | 6.34 | 7.535 | 5.1399999 | 3202 | 6.13657283 | DE |
| 156 | -2.7849999 | -30.5372799401 | 9.1199999 | 9.61 | 5.1399999 | 2959 | 6.22892625 | DE |
| 260 | -2.7849999 | -30.5372799401 | 9.1199999 | 9.61 | 5.1399999 | 2959 | 6.22892625 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731965220 | 6.29 | -0.01 | -0.08 | 6.285 | 6.385 | 6.19 | 102 |
| 1731705960 | 6.295 | -0.28 | -4.19 | 6.5199999 | 6.665 | 6.285 | 856 |
| 1731619560 | 6.57 | 0.1 | 1.55 | 6.51 | 6.64 | 6.495 | 33 |
| 1731533160 | 6.47 | -0.08 | -1.22 | 6.51 | 6.665 | 6.38 | 633 |
| 1731446820 | 6.55 | -0.76 | -10.34 | 7.21 | 7.26 | 6.51 | 5832 |
| 1731360420 | 7.305 | 0.04 | 0.48 | 7.25 | 7.505 | 7.25 | 4552 |
| 1731101220 | 7.27 | 0.27 | 3.86 | 6.945 | 7.36 | 6.945 | 4957 |
| 1731014760 | 7 | 0.31 | 4.56 | 6.75 | 7.075 | 6.62 | 3407 |
| 1730928360 | 6.695 | 0.14 | 2.06 | 6.565 | 6.86 | 6.515 | 4478 |
| 1730841960 | 6.5599999 | 0.16 | 2.50 | 6.46 | 6.5599999 | 6.41 | 416 |
| 1730755560 | 6.4 | 0.05 | 0.79 | 6.37 | 6.455 | 6.235 | 6895 |
| 1730496360 | 6.35 | 0.27 | 4.35 | 6.08 | 6.42 | 6.08 | 1561 |
| 1730409960 | 6.085 | -0.03 | -0.49 | 6.125 | 6.13 | 5.7699999 | 17330 |
| 1730323560 | 6.115 | -0.04 | -0.65 | 6.12 | 6.18 | 6.065 | 565 |
| 1730237160 | 6.155 | -0.19 | -2.99 | 6.365 | 6.41 | 6.105 | 1615 |
| 1730150760 | 6.345 | 0.03 | 0.48 | 6.37 | 6.42 | 6.21 | 216 |
| 1729888020 | 6.315 | -0.05 | -0.71 | 6.305 | 6.39 | 6.285 | 545 |
| 1729801560 | 6.36 | -0.02 | -0.24 | 6.465 | 6.475 | 6.3099999 | 33 |
| 1729715160 | 6.375 | -0.1 | -1.54 | 6.5 | 6.51 | 6.375 | 545 |
| 1729628760 | 6.475 | 0.02 | 0.31 | 6.445 | 6.475 | 6.37 | 408 |
| 1729542360 | 6.455 | 0.01 | 0.16 | 6.425 | 6.51 | 6.38 | 488 |
| 1729283160 | 6.445 | 0.07 | 1.10 | 6.325 | 6.515 | 6.325 | 1181 |
| 1729196760 | 6.375 | -0.01 | -0.16 | 6.385 | 6.41 | 6.325 | 1935 |
| 1729110360 | 6.385 | 0.12 | 1.92 | 6.26 | 6.465 | 6.25 | 8490 |
| 1729023960 | 6.265 | -0.03 | -0.40 | 6.285 | 6.33 | 6.175 | 4976 |
| 1728937620 | 6.29 | 0.04 | 0.72 | 6.24 | 6.34 | 6.2 | 1554 |
| 1728678360 | 6.245 | 0.11 | 1.79 | 6.125 | 6.245 | 6.085 | 166 |
| 1728591960 | 6.135 | 0.08 | 1.24 | 6.1 | 6.1449999 | 6.085 | 584 |
| 1728505560 | 6.0599999 | -0.01 | -0.08 | 6.05 | 6.17 | 5.995 | 84 |
| 1728419160 | 6.065 | 0.01 | 0.17 | 6.0599999 | 6.095 | 5.91 | 582 |
| 1728332760 | 6.055 | 0 | 0.00 | 6.01 | 6.105 | 5.98 | 863 |
| 1728073560 | 6.055 | 0.1 | 1.68 | 6.01 | 6.0599999 | 5.905 | 4782 |
| 1727987220 | 5.955 | -0.31 | -4.87 | 6.225 | 6.225 | 5.94 | 1312 |
| 1727900820 | 6.26 | 0.01 | 0.16 | 6.22 | 6.26 | 6.1849999 | 139 |
| 1727814420 | 6.25 | -0.12 | -1.81 | 6.325 | 6.41 | 6.205 | 19 |
| 1727728020 | 6.365 | -0.16 | -2.38 | 6.535 | 6.535 | 6.25 | 6367 |
| 1727468760 | 6.5199999 | 0.22 | 3.49 | 6.345 | 6.53 | 6.345 | 4277 |
| 1727382360 | 6.3 | 0.34 | 5.70 | 6.21 | 6.35 | 6.135 | 2502 |
| 1727295960 | 5.96 | -0.05 | -0.75 | 5.93 | 6.055 | 5.92 | 1070 |
| 1727209560 | 6.005 | 0.14 | 2.39 | 5.89 | 6.065 | 5.85 | 318 |
| 1727123160 | 5.865 | -0.13 | -2.09 | 6.005 | 6.005 | 5.73 | 1480 |
| 1726864020 | 5.99 | -0.25 | -3.93 | 6.195 | 6.2 | 5.955 | 983 |
| 1726777560 | 6.235 | 0.15 | 2.38 | 6.075 | 6.235 | 6.065 | 1572 |
| 1726691220 | 6.09 | 0.03 | 0.50 | 6.075 | 6.155 | 6.005 | 4883 |
| 1726604760 | 6.0599999 | -0.03 | -0.49 | 6.055 | 6.125 | 6.05 | 69 |
| 1726518420 | 6.09 | 0 | 0.08 | 6.1 | 6.14 | 6.005 | 913 |
| 1726259160 | 6.085 | -0.01 | -0.16 | 6.085 | 6.17 | 6.045 | 267 |
| 1726172760 | 6.095 | 0 | 0.00 | 6.08 | 6.175 | 5.985 | 58 |
| 1726086360 | 6.095 | 0.07 | 1.16 | 6.015 | 6.165 | 5.955 | 132 |
| 1725999960 | 6.025 | -0.34 | -5.27 | 6.305 | 6.345 | 6.025 | 2491 |
| 1725913620 | 6.36 | 0.04 | 0.63 | 6.315 | 6.475 | 6.275 | 363 |
| 1725654360 | 6.32 | -0.01 | -0.16 | 6.265 | 6.34 | 6.195 | 1120 |
| 1725567960 | 6.33 | 0.26 | 4.28 | 6.025 | 6.39 | 6.025 | 1751 |
| 1725481560 | 6.07 | 0.03 | 0.50 | 6.01 | 6.11 | 6 | 703 |
| 1725395160 | 6.04 | -0.12 | -1.87 | 6.195 | 6.21 | 6.04 | 967 |
| 1725308760 | 6.155 | -0.16 | -2.53 | 6.28 | 6.315 | 6.14 | 1164 |
| 1725049560 | 6.315 | 0.14 | 2.27 | 6.12 | 6.315 | 6.12 | 176 |
| 1724963160 | 6.175 | 0.19 | 3.26 | 5.955 | 6.19 | 5.955 | 2860 |
| 1724876760 | 5.98 | -0.07 | -1.08 | 6.095 | 6.115 | 5.94 | 1971 |
| 1724790420 | 6.045 | -0.15 | -2.34 | 6.195 | 6.195 | 6.045 | 1626 |
| 1724704020 | 6.19 | -0.06 | -0.88 | 6.21 | 6.275 | 6.14 | 1595 |
| 1724444820 | 6.245 | -0.04 | -0.56 | 6.335 | 6.34 | 6.16 | 4257 |
| 1724358420 | 6.28 | -0.08 | -1.26 | 6.305 | 6.365 | 6.255 | 1035 |
| 1724271960 | 6.36 | 0.2 | 3.16 | 6.175 | 6.385 | 6.14 | 979 |
| 1724185560 | 6.165 | 0.03 | 0.41 | 6.175 | 6.28 | 6.115 | 435 |
| 1724099220 | 6.14 | 0.3 | 5.05 | 5.885 | 6.18 | 5.805 | 3082 |
