Hot Features
프리미엄
Inmobiliaria Colonial Socimi SA (HSC2)
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 | 0.13 | 2.32558139535 | 5.59 | 5.895 | 5.49 | 4230 | 5.58324764 | DE |
| 4 | 0.25 | 4.57038391225 | 5.47 | 5.895 | 5.365 | 2250 | 5.53242352 | DE |
| 12 | 0.255 | 4.66605672461 | 5.465 | 5.895 | 4.944 | 2642 | 5.28726014 | DE |
| 26 | 0.065 | 1.14942528736 | 5.655 | 6.525 | 4.944 | 2079 | 5.51446029 | DE |
| 52 | 0.515 | 9.89433237272 | 5.205 | 6.525 | 4.8499999 | 1398 | 5.51370479 | DE |
| 156 | 0.16 | 2.87769784173 | 5.56 | 6.61 | 4.8499999 | 1202 | 5.51416424 | DE |
| 260 | 0.16 | 2.87769784173 | 5.56 | 6.61 | 4.8499999 | 1202 | 5.51416424 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.745 | 0.13 | 2.22 | 5.6 | 5.8949999 | 5.6 | 6980 |
| 1740691620 | 5.62 | 0.04 | 0.81 | 5.555 | 5.62 | 5.555 | 3994 |
| 1740605220 | 5.575 | -0.02 | -0.36 | 5.57 | 5.575 | 5.5599999 | 475 |
| 1740518820 | 5.595 | 0.08 | 1.45 | 5.49 | 5.605 | 5.49 | 8836 |
| 1740432420 | 5.515 | 0.03 | 0.64 | 5.59 | 5.59 | 5.515 | 3615 |
| 1740173220 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1740086820 | 5.48 | 0.09 | 1.67 | 5.47 | 5.48 | 5.45 | 296 |
| 1740000420 | 5.39 | -0.13 | -2.27 | 5.48 | 5.48 | 5.385 | 4222 |
| 1739914020 | 5.515 | -0.06 | -0.99 | 5.545 | 5.575 | 5.515 | 642 |
| 1739827620 | 5.57 | -0.06 | -0.98 | 5.595 | 5.6 | 5.525 | 4595 |
| 1739568420 | 5.625 | 0.01 | 0.27 | 5.625 | 5.625 | 5.625 | 900 |
| 1739482020 | 5.61 | 0.14 | 2.56 | 5.54 | 5.61 | 5.54 | 1677 |
| 1739395620 | 5.47 | -0.03 | -0.45 | 5.47 | 5.47 | 5.47 | 3965 |
| 1739309220 | 5.495 | 0 | 0.00 | 5.495 | 5.495 | 5.495 | 0 |
| 1739222820 | 5.495 | 0.08 | 1.38 | 5.485 | 5.495 | 5.485 | 2550 |
| 1738963620 | 5.42 | -0.05 | -0.91 | 5.465 | 5.465 | 5.42 | 2361 |
| 1738877220 | 5.47 | 0.11 | 1.96 | 5.47 | 5.47 | 5.47 | 19 |
| 1738790820 | 5.365 | 0 | 0.00 | 5.365 | 5.365 | 5.365 | 0 |
| 1738704420 | 5.365 | -0.02 | -0.37 | 5.38 | 5.38 | 5.365 | 20 |
| 1738618020 | 5.385 | -0.09 | -1.55 | 5.385 | 5.385 | 5.385 | 2 |
| 1738358820 | 5.47 | 0.03 | 0.55 | 5.47 | 5.47 | 5.47 | 77 |
| 1738272420 | 5.44 | 0 | 0.00 | 5.33 | 5.44 | 5.33 | 811 |
| 1738186020 | 5.44 | 0.07 | 1.21 | 5.44 | 5.44 | 5.44 | 1 |
| 1738099620 | 5.375 | 0.04 | 0.75 | 5.33 | 5.375 | 5.33 | 758 |
| 1738013220 | 5.335 | 0.12 | 2.20 | 5.3 | 5.335 | 5.285 | 9783 |
| 1737754020 | 5.22 | -0.02 | -0.29 | 5.24 | 5.24 | 5.2 | 983 |
| 1737667620 | 5.235 | 0 | 0.00 | 5.235 | 5.235 | 5.235 | 0 |
| 1737581220 | 5.235 | -0.03 | -0.57 | 5.28 | 5.28 | 5.215 | 1033 |
| 1737494820 | 5.2649999 | 0 | 0.00 | 5.2649999 | 5.2649999 | 5.2649999 | 0 |
| 1737408420 | 5.2649999 | -0.03 | -0.57 | 5.2699999 | 5.275 | 5.2649999 | 382 |
| 1737149220 | 5.295 | 0.13 | 2.42 | 5.285 | 5.3099999 | 5.28 | 103 |
| 1737062820 | 5.17 | -0.05 | -0.86 | 5.19 | 5.19 | 5.17 | 2 |
| 1736976420 | 5.215 | 0.11 | 2.05 | 5.17 | 5.2249999 | 5.17 | 591 |
| 1736890020 | 5.11 | 0.11 | 2.20 | 5.05 | 5.11 | 5.05 | 2029 |
| 1736803620 | 5 | -0.04 | -0.79 | 5.025 | 5.0599999 | 5 | 1813 |
| 1736544420 | 5.04 | -0.09 | -1.75 | 5.1399999 | 5.1399999 | 4.992 | 265 |
| 1736458020 | 5.13 | -0.06 | -1.06 | 5.135 | 5.135 | 5.115 | 2223 |
| 1736371620 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.21 | 5.125 | 1568 |
| 1736285220 | 5.1849999 | 0 | 0.10 | 5.24 | 5.24 | 5.1849999 | 230 |
| 1736198820 | 5.18 | -0.05 | -0.96 | 5.205 | 5.245 | 5.18 | 3105 |
| 1735939620 | 5.23 | 0.06 | 1.06 | 5.23 | 5.23 | 5.23 | 97 |
| 1735853220 | 5.175 | -0.01 | -0.10 | 5.2649999 | 5.2649999 | 5.175 | 4067 |
| 1735594020 | 5.18 | 0.02 | 0.39 | 5.175 | 5.2 | 5.175 | 814 |
| 1735334820 | 5.16 | 0.05 | 0.98 | 5.07 | 5.205 | 5.07 | 627 |
| 1734989220 | 5.11 | 0.11 | 2.28 | 5.09 | 5.11 | 5.09 | 2049 |
| 1734730020 | 4.996 | 0.02 | 0.32 | 4.986 | 4.996 | 4.944 | 2476 |
| 1734643620 | 4.98 | -0.17 | -3.30 | 5.08 | 5.08 | 4.98 | 3257 |
| 1734557220 | 5.15 | 0.06 | 1.08 | 5.15 | 5.15 | 5.15 | 1471 |
| 1734470820 | 5.095 | -0.08 | -1.45 | 5.125 | 5.125 | 5.095 | 5647 |
| 1734384420 | 5.17 | -0.04 | -0.77 | 5.155 | 5.18 | 5.155 | 308 |
| 1734125220 | 5.21 | -0.01 | -0.19 | 5.205 | 5.21 | 5.18 | 2777 |
| 1734038820 | 5.22 | 0.04 | 0.68 | 5.21 | 5.22 | 5.21 | 688 |
| 1733952420 | 5.1849999 | -0.06 | -1.05 | 5.2 | 5.24 | 5.1849999 | 36537 |
| 1733866020 | 5.24 | -0.05 | -0.95 | 5.23 | 5.24 | 5.23 | 722 |
| 1733779620 | 5.29 | -0.18 | -3.20 | 5.48 | 5.48 | 5.29 | 6659 |
| 1733520420 | 5.465 | 0.02 | 0.37 | 5.465 | 5.465 | 5.465 | 1 |
| 1733434020 | 5.445 | 0.18 | 3.42 | 5.445 | 5.445 | 5.445 | 915 |
| 1733347620 | 5.2649999 | -0.04 | -0.66 | 5.2649999 | 5.2649999 | 5.2649999 | 3 |
| 1733261220 | 5.3 | -0.04 | -0.75 | 5.295 | 5.335 | 5.26 | 136 |
