Hot Features
프리미엄
Altri Sgps SA (ACJ)
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 | -0.065 | -1.27326150833 | 5.105 | 5.365 | 5 | 41 | 5.30696078 | DE |
| 4 | 0.054 | 1.08303249097 | 4.986 | 5.365 | 4.968 | 85 | 5.06276415 | DE |
| 12 | 0.1 | 2.02429149798 | 4.94 | 5.365 | 4.756 | 151 | 5.08443667 | DE |
| 26 | -0.18 | -3.44827586207 | 5.22 | 5.56 | 4.698 | 278 | 5.17928757 | DE |
| 52 | 0.272 | 5.70469798658 | 4.768 | 5.65 | 4.3179999 | 353 | 5.07160715 | DE |
| 156 | 0.454 | 9.89969472307 | 4.586 | 5.65 | 4.244 | 348 | 5.01747578 | DE |
| 260 | 0.454 | 9.89969472307 | 4.586 | 5.65 | 4.244 | 348 | 5.01747578 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 5.045 | -0.1 | -1.94 | 5.045 | 5.045 | 5.045 | 100 |
| 1732224420 | 5.1449999 | -0.22 | -4.10 | 5 | 5.1449999 | 5 | 10 |
| 1732138020 | 5.365 | 0.17 | 3.27 | 5.3 | 5.365 | 5.3 | 135 |
| 1732051620 | 5.195 | -0.07 | -1.33 | 5.235 | 5.235 | 5.195 | 42 |
| 1731965220 | 5.2649999 | 0.1 | 1.94 | 5.19 | 5.2649999 | 5.19 | 9 |
| 1731705960 | 5.165 | 0.04 | 0.68 | 5.105 | 5.18 | 5.105 | 8 |
| 1731619560 | 5.13 | 0.13 | 2.68 | 5.055 | 5.13 | 5.055 | 4 |
| 1731533160 | 4.996 | -0.03 | -0.68 | 5.0199999 | 5.0199999 | 4.996 | 29 |
| 1731446820 | 5.03 | 0 | 0.00 | 4.968 | 5.0599999 | 4.968 | 23 |
| 1731360420 | 5.03 | 0.01 | 0.20 | 5.05 | 5.08 | 5.03 | 21 |
| 1731101220 | 5.0199999 | -0.03 | -0.59 | 5.085 | 5.085 | 5.0199999 | 18 |
| 1731014760 | 5.05 | 0.05 | 1.04 | 5.045 | 5.115 | 5.045 | 266 |
| 1730928360 | 4.998 | -0.01 | -0.14 | 5.0199999 | 5.0199999 | 4.998 | 303 |
| 1730841960 | 5.005 | -0.03 | -0.50 | 5.025 | 5.08 | 5 | 49 |
| 1730755560 | 5.03 | 0.02 | 0.30 | 5.035 | 5.0999999 | 5.025 | 66 |
| 1730496360 | 5.0149999 | -0.04 | -0.79 | 5.09 | 5.09 | 5.0149999 | 9 |
| 1730409960 | 5.055 | 0.04 | 0.80 | 4.99 | 5.055 | 4.99 | 2 |
| 1730323560 | 5.0149999 | -0.08 | -1.47 | 5.0199999 | 5.065 | 5.0149999 | 43 |
| 1730237160 | 5.09 | 0.05 | 1.09 | 5.09 | 5.09 | 5.09 | 45 |
| 1730150760 | 5.035 | -0.01 | -0.10 | 5.09 | 5.11 | 4.99 | 535 |
| 1729888020 | 5.04 | 0.13 | 2.65 | 4.986 | 5.04 | 4.986 | 79 |
| 1729801560 | 4.91 | -0.17 | -3.35 | 5 | 5 | 4.91 | 110 |
| 1729715160 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1729628760 | 5.08 | 0.01 | 0.20 | 5.03 | 5.08 | 5.03 | 3 |
| 1729542360 | 5.07 | -0.1 | -1.84 | 5.15 | 5.15 | 5.07 | 42 |
| 1729283160 | 5.165 | 0.04 | 0.78 | 5.12 | 5.165 | 5.095 | 95 |
| 1729196760 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1729110360 | 5.125 | -0.04 | -0.77 | 5.125 | 5.125 | 5.125 | 3 |
| 1729023960 | 5.165 | -0.04 | -0.67 | 5.16 | 5.165 | 5.16 | 8 |
| 1728937620 | 5.2 | 0.11 | 2.06 | 5.12 | 5.2 | 5.12 | 2793 |
| 1728678360 | 5.095 | -0.03 | -0.59 | 5.12 | 5.12 | 5.095 | 61 |
| 1728591960 | 5.125 | -0.03 | -0.49 | 5.135 | 5.135 | 5.125 | 22 |
| 1728505560 | 5.15 | -0.04 | -0.77 | 5.1399999 | 5.22 | 5.1399999 | 22 |
| 1728419160 | 5.19 | -0.11 | -1.98 | 5.235 | 5.235 | 5.1849999 | 175 |
| 1728332760 | 5.295 | 0.09 | 1.83 | 5.29 | 5.295 | 5.21 | 878 |
| 1728073560 | 5.2 | 0.04 | 0.78 | 5.2 | 5.2 | 5.2 | 27 |
| 1727987220 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1727900820 | 5.16 | 0.07 | 1.28 | 5.085 | 5.16 | 5.085 | 25 |
| 1727814420 | 5.095 | 0.05 | 1.09 | 4.99 | 5.095 | 4.99 | 7 |
| 1727728020 | 5.04 | -0.02 | -0.40 | 5.05 | 5.05 | 5.04 | 130 |
| 1727468760 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1727382360 | 5.0599999 | 0.05 | 1.10 | 5.05 | 5.0599999 | 5.05 | 12 |
| 1727295960 | 5.005 | 0 | 0.10 | 5.005 | 5.005 | 5.005 | 50 |
| 1727209560 | 5 | -0.02 | -0.40 | 5.04 | 5.04 | 4.996 | 37 |
| 1727123160 | 5.0199999 | 0.17 | 3.51 | 4.784 | 5.0199999 | 4.784 | 65 |
| 1726863960 | 4.8499999 | 0 | 0.00 | 4.8499999 | 4.8499999 | 4.8499999 | 0 |
| 1726777560 | 4.8499999 | 0.01 | 0.21 | 4.952 | 4.952 | 4.8499999 | 71 |
| 1726691220 | 4.84 | -0.06 | -1.31 | 4.924 | 4.924 | 4.84 | 32 |
| 1726604760 | 4.904 | 0.03 | 0.53 | 4.904 | 4.904 | 4.904 | 209 |
| 1726518420 | 4.878 | 0.04 | 0.91 | 4.9059999 | 4.928 | 4.878 | 63 |
| 1726259160 | 4.8339999 | -0.08 | -1.55 | 4.8339999 | 4.8339999 | 4.8339999 | 16 |
| 1726172760 | 4.91 | 0.03 | 0.53 | 4.982 | 4.982 | 4.91 | 13 |
| 1726086360 | 4.884 | 0.06 | 1.33 | 4.87 | 4.948 | 4.832 | 130 |
| 1725999960 | 4.82 | 0.01 | 0.17 | 4.836 | 4.836 | 4.7699999 | 1028 |
| 1725913620 | 4.812 | 0.01 | 0.12 | 4.8339999 | 4.8339999 | 4.812 | 153 |
| 1725654360 | 4.806 | 0.04 | 0.92 | 4.824 | 4.824 | 4.756 | 39 |
| 1725567960 | 4.7619999 | 0 | 0.00 | 4.7619999 | 4.7619999 | 4.7619999 | 0 |
| 1725481560 | 4.7619999 | -0.03 | -0.54 | 4.804 | 4.804 | 4.7619999 | 7 |
| 1725395160 | 4.788 | -0.17 | -3.51 | 4.956 | 4.956 | 4.788 | 107 |
| 1725308760 | 4.962 | 0.06 | 1.22 | 4.962 | 4.962 | 4.962 | 11 |
| 1725049560 | 4.902 | -0.01 | -0.20 | 4.94 | 4.952 | 4.902 | 8 |
| 1724963160 | 4.912 | 0.11 | 2.33 | 4.854 | 4.912 | 4.854 | 208 |
| 1724876760 | 4.8 | -0.03 | -0.62 | 4.86 | 4.86 | 4.782 | 19 |
| 1724790420 | 4.83 | 0.08 | 1.64 | 4.822 | 4.83 | 4.822 | 12 |
| 1724704020 | 4.752 | -0.04 | -0.79 | 4.87 | 4.87 | 4.752 | 13 |
