Hot Features
프리미엄
VERSES AI Inc (J9A)
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 | -0.163 | -15.8560311284 | 1.028 | 1.028 | 0.821 | 92699 | 0.90306196 | DE |
| 4 | -0.494 | -36.3502575423 | 1.359 | 1.379 | 0.7885 | 181130 | 0.99300045 | DE |
| 12 | 0.5934 | 218.483063328 | 0.2716 | 1.569 | 0.2412 | 244031 | 1.11245898 | DE |
| 26 | 0.155 | 21.8309859155 | 0.71 | 1.569 | 0.2412 | 121369 | 1.02766368 | DE |
| 52 | -0.175 | -16.8269230769 | 1.04 | 1.569 | 0.2412 | 78448 | 0.9900184 | DE |
| 156 | 0.0051 | 0.593092220026 | 0.8599 | 1.6294 | 0.2412 | 74142 | 1.00836308 | DE |
| 260 | 0.0051 | 0.593092220026 | 0.8599 | 1.6294 | 0.2412 | 74142 | 1.00836308 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827620 | 0.8795 | -0.0345 | -3.77 | 0.9335 | 0.949 | 0.85 | 117816 |
| 1739568420 | 0.914 | 0.026 | 2.93 | 0.891 | 0.917 | 0.8209999 | 78301 |
| 1739482020 | 0.888 | -0.0735 | -7.64 | 0.9695 | 0.9695 | 0.88 | 172663 |
| 1739395620 | 0.9615 | 0.02 | 2.12 | 0.935 | 0.9645 | 0.913 | 43977 |
| 1739309220 | 0.9415 | -0.046 | -4.66 | 1.028 | 1.028 | 0.908 | 50737 |
| 1739222820 | 0.9875 | 0.058 | 6.24 | 0.945 | 1.057 | 0.945 | 231897 |
| 1738963620 | 0.9295 | 0.0125 | 1.36 | 0.901 | 0.939 | 0.8785 | 70936 |
| 1738877220 | 0.917 | -0.037 | -3.88 | 0.9525 | 0.975 | 0.8915 | 99622 |
| 1738790820 | 0.954 | -0.053 | -5.26 | 1.0209999 | 1.04 | 0.93 | 101845 |
| 1738704420 | 1.0069999 | 0.09 | 10.24 | 0.9125 | 1.19 | 0.9045 | 258544 |
| 1738618020 | 0.9135 | -0.0045 | -0.49 | 0.8995 | 0.96 | 0.801 | 110082 |
| 1738358820 | 0.918 | -0.077 | -7.74 | 0.971 | 0.9785 | 0.9005 | 87872 |
| 1738272420 | 0.995 | 0.026 | 2.68 | 0.9365 | 1.0189999 | 0.9345 | 73200 |
| 1738186020 | 0.969 | -0.035 | -3.49 | 0.9995 | 1.032 | 0.85 | 228156 |
| 1738099620 | 1.004 | 0.17 | 20.89 | 0.81 | 1.004 | 0.7905 | 191325 |
| 1738013220 | 0.8305 | -0.079 | -8.69 | 0.85 | 1.0389999 | 0.7885 | 382602 |
| 1737754020 | 0.9095 | -0.2025 | -18.21 | 1.069 | 1.1 | 0.8575 | 330065 |
| 1737667620 | 1.112 | -0.07 | -5.68 | 1.204 | 1.22 | 1.069 | 246883 |
| 1737581220 | 1.179 | 0.01 | 0.86 | 1.1499999 | 1.299 | 1.07 | 300200 |
| 1737494820 | 1.169 | -0.21 | -15.23 | 1.359 | 1.379 | 1.0309999 | 445878 |
| 1737408420 | 1.379 | -0.05 | -3.30 | 1.473 | 1.487 | 1.34 | 190697 |
| 1737149220 | 1.426 | 0.1 | 7.22 | 1.409 | 1.449 | 1.26 | 469976 |
| 1737062820 | 1.33 | 0.14 | 11.76 | 1.208 | 1.395 | 1.18 | 182986 |
| 1736976420 | 1.19 | 0.07 | 6.16 | 1.133 | 1.198 | 1.133 | 70708 |
| 1736890020 | 1.121 | -0.1 | -8.11 | 1.199 | 1.297 | 1.111 | 193979 |
| 1736803620 | 1.22 | -0.03 | -2.40 | 1.31 | 1.329 | 1.17 | 205190 |
| 1736544420 | 1.25 | 0.1 | 8.60 | 1.222 | 1.25 | 1.075 | 110619 |
| 1736458020 | 1.151 | 0.05 | 5.02 | 1.139 | 1.3 | 1.071 | 113388 |
| 1736371620 | 1.096 | -0.06 | -4.94 | 1.1559999 | 1.239 | 1.0209999 | 627613 |
| 1736285220 | 1.153 | -0.19 | -13.96 | 1.37 | 1.418 | 0.951 | 794609 |
| 1736198820 | 1.34 | -0.01 | -0.89 | 1.45 | 1.539 | 1.282 | 1667868 |
| 1735939620 | 1.352 | 0 | 0.15 | 1.37 | 1.569 | 1.241 | 1667088 |
| 1735853220 | 1.35 | 0.45 | 50.17 | 0.99 | 1.35 | 0.99 | 1115478 |
| 1735594020 | 0.899 | 0.111 | 14.09 | 0.8295 | 0.9895 | 0.8205 | 513367 |
| 1735334820 | 0.788 | 0.017 | 2.20 | 0.7945 | 0.827 | 0.758 | 31310 |
| 1734989220 | 0.771 | 0.0695 | 9.91 | 0.725 | 0.8395 | 0.7085 | 38484 |
| 1734730020 | 0.7015 | 0.0005 | 0.07 | 0.675 | 0.7795 | 0.6575 | 55500 |
| 1734643620 | 0.701 | -0.1005 | -12.54 | 0.7715 | 0.81 | 0.6394999 | 171617 |
| 1734557220 | 0.8015 | -0.055 | -6.42 | 1 | 1.098 | 0.74 | 720062 |
| 1734470820 | 0.8565 | 0.5475 | 177.18 | 0.311 | 0.8715 | 0.3096 | 408707 |
| 1734384420 | 0.309 | 0.007 | 2.32 | 0.2844 | 0.309 | 0.2842 | 30051 |
| 1734125220 | 0.302 | -0.021 | -6.50 | 0.3104 | 0.3178 | 0.2972 | 21345 |
| 1734038820 | 0.323 | 0.0088002 | 2.80 | 0.32 | 0.323 | 0.3078 | 23245 |
| 1733952420 | 0.3141998 | 0.0215998 | 7.38 | 0.2908 | 0.328 | 0.2844 | 28750 |
| 1733866020 | 0.2926 | -0.0224 | -7.11 | 0.297 | 0.3197999 | 0.2788 | 14334 |
| 1733779620 | 0.315 | -0.02 | -5.97 | 0.3346 | 0.3676 | 0.3111998 | 43100 |
| 1733520420 | 0.335 | -0.0084 | -2.45 | 0.3472 | 0.3472 | 0.3252 | 12110 |
| 1733434020 | 0.3434 | 0.0564002 | 19.65 | 0.2936 | 0.3434 | 0.2788 | 80425 |
| 1733347620 | 0.2869998 | 0.0133998 | 4.90 | 0.2597998 | 0.2869998 | 0.2488 | 40200 |
| 1733261220 | 0.2736 | -0.0006 | -0.22 | 0.2594 | 0.2766 | 0.2592 | 21970 |
| 1733174820 | 0.2742 | 0.0142 | 5.46 | 0.2614 | 0.2748 | 0.2412 | 72800 |
| 1732915620 | 0.26 | -0.0018 | -0.69 | 0.2662 | 0.269 | 0.2597998 | 30672 |
| 1732829220 | 0.2617998 | -0.0106 | -3.89 | 0.2676 | 0.2676 | 0.2612 | 3360 |
| 1732742820 | 0.2723998 | 0.0023998 | 0.89 | 0.2656 | 0.2766 | 0.2626 | 10850 |
| 1732656420 | 0.27 | 0.002 | 0.75 | 0.2716 | 0.273 | 0.2612 | 16636 |
| 1732570020 | 0.268 | 0.0048 | 1.82 | 0.2617998 | 0.268 | 0.2617998 | 3850 |
| 1732310820 | 0.2632 | 0.0116 | 4.61 | 0.2542 | 0.2632 | 0.2536 | 9000 |
| 1732224420 | 0.2516 | -0.0216 | -7.91 | 0.2693999 | 0.2849998 | 0.2516 | 32485 |
| 1732138020 | 0.2732 | -0.0122 | -4.27 | 0.2834 | 0.2834 | 0.2732 | 10250 |
| 1732051620 | 0.2854 | -0.0036 | -1.25 | 0.2998 | 0.31 | 0.2854 | 32000 |
| 1731965220 | 0.2889998 | 0.0209998 | 7.84 | 0.251 | 0.2889998 | 0.2504 | 33210 |
