Hot Features
프리미엄
D Amico International Shipping (B7C0)
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 | -0.245 | -5.93220338983 | 4.13 | 4.1449999 | 3.815 | 2810 | 3.9893181 | DE |
| 4 | -0.33 | -7.82918149466 | 4.215 | 4.28 | 3.815 | 2315 | 4.08351903 | DE |
| 12 | -2.035 | -34.375 | 5.92 | 6.25 | 3.815 | 2927 | 4.97506396 | DE |
| 26 | -2.565 | -39.7674418605 | 6.45 | 7.68 | 3.815 | 2427 | 5.6942472 | DE |
| 52 | -2.065 | -34.7058823529 | 5.95 | 7.84 | 3.815 | 2217 | 6.02701364 | DE |
| 156 | -0.375 | -8.80281690141 | 4.26 | 7.84 | 3.815 | 2375 | 5.78641259 | DE |
| 260 | -0.375 | -8.80281690141 | 4.26 | 7.84 | 3.815 | 2375 | 5.78641259 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.815 | -0.13 | -3.17 | 3.935 | 3.935 | 3.815 | 1341 |
| 1734643620 | 3.94 | -0.05 | -1.13 | 3.95 | 3.95 | 3.885 | 12 |
| 1734557220 | 3.985 | 0.04 | 1.14 | 3.915 | 3.995 | 3.865 | 609 |
| 1734470820 | 3.94 | -0.07 | -1.75 | 3.95 | 3.96 | 3.89 | 6119 |
| 1734384420 | 4.01 | -0.06 | -1.35 | 4.0599999 | 4.0599999 | 3.96 | 4512 |
| 1734125220 | 4.065 | -0.09 | -2.05 | 4.13 | 4.1449999 | 4.065 | 2797 |
| 1734038820 | 4.15 | -0.04 | -0.95 | 4.1849999 | 4.1849999 | 4.15 | 251 |
| 1733952420 | 4.19 | 0.06 | 1.33 | 4.16 | 4.24 | 4.105 | 937 |
| 1733866020 | 4.135 | 0 | 0.12 | 4.105 | 4.135 | 4.065 | 2294 |
| 1733779620 | 4.13 | 0.04 | 1.10 | 4.075 | 4.135 | 4.055 | 4046 |
| 1733520420 | 4.085 | -0.11 | -2.51 | 4.18 | 4.18 | 4.065 | 713 |
| 1733434020 | 4.19 | -0.08 | -1.87 | 4.165 | 4.2 | 4.105 | 1510 |
| 1733347620 | 4.2699999 | 0.07 | 1.79 | 4.135 | 4.2699999 | 4.135 | 2819 |
| 1733261220 | 4.195 | 0.15 | 3.58 | 4.045 | 4.195 | 4.045 | 1719 |
| 1733174820 | 4.05 | -0.08 | -1.94 | 4.0599999 | 4.0599999 | 4.025 | 2166 |
| 1732915620 | 4.13 | 0.04 | 0.85 | 4.095 | 4.13 | 4.095 | 69 |
| 1732829220 | 4.095 | 0.01 | 0.24 | 4.09 | 4.095 | 4.035 | 3125 |
| 1732742820 | 4.085 | 0.03 | 0.74 | 4.0599999 | 4.11 | 3.98 | 7543 |
| 1732656420 | 4.055 | -0.11 | -2.52 | 4.17 | 4.17 | 4.055 | 3893 |
| 1732570020 | 4.16 | -0.12 | -2.80 | 4.28 | 4.28 | 4.105 | 619 |
| 1732310820 | 4.28 | 0.01 | 0.23 | 4.215 | 4.28 | 4.21 | 548 |
| 1732224420 | 4.2699999 | -0.11 | -2.51 | 4.4 | 4.4 | 4.2 | 1135 |
| 1732138020 | 4.38 | 0.15 | 3.55 | 4.32 | 4.45 | 4.32 | 13072 |
| 1732051620 | 4.23 | 0.07 | 1.56 | 4.245 | 4.29 | 4.23 | 964 |
| 1731965220 | 4.165 | -0.33 | -7.24 | 4.1849999 | 4.3 | 4.13 | 4689 |
| 1731705960 | 4.49 | -0.08 | -1.75 | 4.545 | 4.545 | 4.3949999 | 2399 |
| 1731619560 | 4.57 | 0.12 | 2.58 | 4.44 | 4.57 | 4.42 | 1291 |
| 1731533160 | 4.455 | 0.05 | 1.25 | 4.295 | 4.46 | 4.295 | 358 |
| 1731446820 | 4.4 | -0.13 | -2.87 | 4.48 | 4.48 | 4.38 | 395 |
| 1731360420 | 4.53 | -0.01 | -0.22 | 4.505 | 4.5999999 | 4.505 | 1838 |
| 1731101220 | 4.54 | -0.37 | -7.54 | 4.8499999 | 4.8499999 | 4.54 | 1225 |
| 1731014760 | 4.91 | 0.18 | 3.81 | 4.9 | 4.96 | 4.86 | 3534 |
| 1730928360 | 4.73 | -0.16 | -3.17 | 4.83 | 4.91 | 4.73 | 1526 |
| 1730841960 | 4.885 | 0 | 0.00 | 4.82 | 4.885 | 4.805 | 217 |
| 1730755560 | 4.885 | -0.14 | -2.69 | 5 | 5 | 4.885 | 2789 |
| 1730496360 | 5.0199999 | 0.03 | 0.70 | 5.0199999 | 5.04 | 5 | 5521 |
| 1730409960 | 4.985 | -0.1 | -1.87 | 5.0599999 | 5.0599999 | 4.94 | 5116 |
| 1730323560 | 5.08 | -0.06 | -1.17 | 5.09 | 5.09 | 5.05 | 875 |
| 1730237160 | 5.1399999 | -0.07 | -1.34 | 5.15 | 5.2 | 5.1399999 | 1545 |
| 1730150760 | 5.21 | -0.01 | -0.19 | 5.2699999 | 5.2699999 | 5.1399999 | 123 |
| 1729888020 | 5.22 | -0.08 | -1.51 | 5.22 | 5.28 | 5.21 | 3040 |
| 1729801560 | 5.3 | 0.02 | 0.38 | 5.34 | 5.34 | 5.2699999 | 2262 |
| 1729715160 | 5.28 | -0.36 | -6.38 | 5.51 | 5.5599999 | 5.23 | 16707 |
| 1729628760 | 5.64 | -0.06 | -1.05 | 5.6 | 5.64 | 5.59 | 3650 |
| 1729542360 | 5.7 | 0.07 | 1.24 | 5.5599999 | 5.7 | 5.5599999 | 4008 |
| 1729283160 | 5.63 | -0.02 | -0.35 | 5.66 | 5.68 | 5.63 | 2122 |
| 1729196760 | 5.65 | 0.05 | 0.89 | 5.62 | 5.67 | 5.62 | 3370 |
| 1729110360 | 5.6 | -0.07 | -1.23 | 5.61 | 5.61 | 5.6 | 2254 |
| 1729023960 | 5.67 | -0.18 | -3.08 | 5.8099999 | 5.8099999 | 5.59 | 8894 |
| 1728937620 | 5.85 | -0.07 | -1.18 | 5.92 | 5.94 | 5.84 | 171 |
| 1728678360 | 5.92 | -0.12 | -1.99 | 6.04 | 6.04 | 5.87 | 559 |
| 1728591960 | 6.04 | 0.08 | 1.34 | 5.96 | 6.04 | 5.96 | 2 |
| 1728505560 | 5.96 | -0.2 | -3.25 | 6.12 | 6.12 | 5.96 | 2045 |
| 1728419160 | 6.16 | 0.11 | 1.82 | 6.08 | 6.2 | 6.08 | 1730 |
| 1728332760 | 6.05 | -0.16 | -2.58 | 6.25 | 6.25 | 6.0199999 | 5707 |
| 1728073560 | 6.21 | 0.46 | 8.00 | 5.86 | 6.21 | 5.86 | 9109 |
| 1727987220 | 5.75 | -0.11 | -1.88 | 5.87 | 5.87 | 5.73 | 1306 |
| 1727900820 | 5.86 | 0.01 | 0.17 | 5.85 | 5.91 | 5.8099999 | 1981 |
| 1727814420 | 5.85 | 0.09 | 1.56 | 5.71 | 5.85 | 5.71 | 1527 |
| 1727728020 | 5.76 | -0.1 | -1.71 | 5.82 | 5.82 | 5.67 | 4622 |
| 1727468760 | 5.86 | -0.12 | -2.01 | 5.92 | 5.92 | 5.75 | 5660 |
| 1727382360 | 5.98 | 0.09 | 1.53 | 6.01 | 6.0199999 | 5.92 | 236 |
| 1727295960 | 5.89 | -0.15 | -2.48 | 5.89 | 5.89 | 5.89 | 1 |
| 1727209560 | 6.04 | 0.09 | 1.51 | 6.05 | 6.05 | 6.04 | 855 |
| 1727123160 | 5.95 | -0.01 | -0.17 | 5.9 | 6.0199999 | 5.9 | 348 |
