Hot Features
프리미엄
Zenatech Inc (49Q)
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 | -1.08 | -23.3766233766 | 4.62 | 4.62 | 3.48 | 2197 | 3.85241835 | DE |
| 4 | -0.74 | -17.2897196262 | 4.28 | 5.6 | 3.48 | 1653 | 4.62971018 | DE |
| 12 | -2.56 | -41.9672131148 | 6.1 | 9.65 | 3.48 | 3594 | 6.48288837 | DE |
| 26 | -3.56 | -50.1408450704 | 7.1 | 9.65 | 3.48 | 3369 | 6.50701227 | DE |
| 52 | -3.56 | -50.1408450704 | 7.1 | 9.65 | 3.48 | 3369 | 6.50701227 | DE |
| 156 | 3.0968 | 698.736462094 | 0.4432 | 9.65 | 0.328 | 6649 | 1.4954035 | DE |
| 260 | 3.0968 | 698.736462094 | 0.4432 | 9.65 | 0.328 | 6649 | 1.4954035 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 3.48 | -0.34 | -8.90 | 3.72 | 3.84 | 3.48 | 1255 |
| 1740605220 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740518820 | 3.82 | -0.26 | -6.37 | 3.86 | 3.86 | 3.66 | 5626 |
| 1740432420 | 4.08 | -0.54 | -11.69 | 4.58 | 4.58 | 4.0599999 | 1506 |
| 1740173220 | 4.62 | -0.02 | -0.43 | 4.62 | 4.62 | 4.62 | 400 |
| 1740086820 | 4.6399999 | -0.12 | -2.52 | 4.66 | 4.66 | 4.54 | 500 |
| 1740000420 | 4.76 | -0.08 | -1.65 | 4.76 | 4.76 | 4.76 | 22 |
| 1739914020 | 4.84 | -0.12 | -2.42 | 5.2 | 5.4 | 4.82 | 1818 |
| 1739827620 | 4.96 | -0.14 | -2.75 | 5.2 | 5.2 | 4.96 | 395 |
| 1739568420 | 5.0999999 | -0.05 | -0.97 | 5.4 | 5.45 | 5.0999999 | 1310 |
| 1739482020 | 5.15 | 0 | 0.00 | 5 | 5.15 | 5 | 371 |
| 1739395620 | 5.15 | -0.1 | -1.90 | 5 | 5.15 | 5 | 7681 |
| 1739309220 | 5.25 | 0.49 | 10.29 | 4.8 | 5.6 | 4.8 | 2300 |
| 1739222820 | 4.76 | -0.08 | -1.65 | 4.68 | 4.76 | 4.68 | 1125 |
| 1738963620 | 4.84 | 0.08 | 1.68 | 4.96 | 5.15 | 4.8 | 2583 |
| 1738877220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 10 |
| 1738790820 | 4.76 | 0.12 | 2.59 | 4.76 | 4.76 | 4.76 | 1000 |
| 1738704420 | 4.6399999 | 0.26 | 5.94 | 4.58 | 4.6399999 | 4.58 | 800 |
| 1738618020 | 4.38 | 0.1 | 2.34 | 4.44 | 4.44 | 4.38 | 1911 |
| 1738358820 | 4.28 | -0.04 | -0.93 | 4.28 | 4.28 | 4.28 | 787 |
| 1738272420 | 4.32 | -0.08 | -1.82 | 4.32 | 4.32 | 4.32 | 30 |
| 1738186020 | 4.4 | -0.4 | -8.33 | 4.76 | 4.82 | 4.4 | 2740 |
| 1738099620 | 4.8 | -0.08 | -1.64 | 5.25 | 5.25 | 4.8 | 1319 |
| 1738013220 | 4.88 | -0.87 | -15.13 | 4.98 | 4.98 | 4.88 | 1075 |
| 1737754020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 400 |
| 1737667620 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 50 |
| 1737581220 | 5.65 | -0.4 | -6.61 | 6.05 | 6.05 | 5.65 | 2280 |
| 1737494820 | 6.05 | 0.3 | 5.22 | 6.05 | 6.05 | 6.05 | 20 |
| 1737408420 | 5.75 | -0.4 | -6.50 | 5.75 | 5.75 | 5.75 | 600 |
| 1737149220 | 6.15 | -0.2 | -3.15 | 6.4 | 6.4 | 6.15 | 2217 |
| 1737062820 | 6.35 | 0.15 | 2.42 | 6.05 | 6.8 | 6.05 | 2212 |
| 1736976420 | 6.2 | 0.5 | 8.77 | 6.2 | 6.2 | 6.2 | 16 |
| 1736890020 | 5.7 | 0.4 | 7.55 | 5.2 | 5.7 | 5.2 | 320 |
| 1736803620 | 5.3 | -0.7 | -11.67 | 5.85 | 5.85 | 5.3 | 1113 |
| 1736544420 | 6 | 0.2 | 3.45 | 6 | 6.55 | 5.75 | 1401 |
| 1736458020 | 5.8 | 0 | 0.00 | 6.2 | 6.2 | 5.8 | 137 |
| 1736371620 | 5.8 | -1.2 | -17.14 | 6.75 | 7.3 | 5.8 | 3361 |
| 1736285220 | 7 | 0.2 | 2.94 | 8.05 | 8.05 | 6.6 | 3461 |
| 1736198820 | 6.8 | -0.6 | -8.11 | 6.6 | 6.8 | 6.6 | 1400 |
| 1735939620 | 7.4 | 0.4 | 5.71 | 7.25 | 7.55 | 7.25 | 1236 |
| 1735853220 | 7 | -0.95 | -11.95 | 7.65 | 7.65 | 7 | 1156 |
| 1735594020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1735334820 | 7.95 | -0.2 | -2.45 | 8.1999999 | 8.8 | 7.8 | 3360 |
| 1734989220 | 8.15 | 1 | 13.99 | 8.15 | 8.15 | 7.65 | 1740 |
| 1734730020 | 7.15 | -0.45 | -5.92 | 7.35 | 8.1999999 | 6.45 | 3771 |
| 1734643620 | 7.6 | 0.6 | 8.57 | 6.3 | 9.65 | 6.2 | 26469 |
| 1734557220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734470820 | 7 | -0.57 | -7.53 | 7.55 | 7.9 | 6.85 | 24166 |
| 1734384420 | 7.57 | 0.95 | 14.35 | 7.01 | 7.82 | 6.92 | 31855 |
| 1734125220 | 6.62 | 0.02 | 0.30 | 7.14 | 7.22 | 6.39 | 4050 |
| 1734038820 | 6.6 | 0.05 | 0.76 | 6.61 | 7.31 | 5.78 | 4948 |
| 1733952420 | 6.55 | 0.57 | 9.53 | 6.4 | 6.55 | 6.3 | 3202 |
| 1733866020 | 5.98 | 0.46 | 8.33 | 5.98 | 5.98 | 5.98 | 90 |
| 1733779620 | 5.5199999 | -0.5 | -8.31 | 6.08 | 6.12 | 5.26 | 8721 |
| 1733520420 | 6.0199999 | -0.4 | -6.23 | 6.1 | 6.12 | 5.92 | 16554 |
| 1733434020 | 6.42 | 0.86 | 15.47 | 5.5599999 | 6.76 | 5.5599999 | 1280 |
| 1733347620 | 5.5599999 | -1.26 | -18.48 | 5.5599999 | 5.5599999 | 5.5599999 | 100 |
| 1733261220 | 6.82 | -0.32 | -4.48 | 6.66 | 7.72 | 6.66 | 915 |
| 1733174820 | 7.14 | -1.16 | -13.98 | 7.98 | 7.98 | 7.14 | 599 |
