Hot Features
프리미엄
Quanta Svcs Dl 00001 (QAA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 329.2 | 4.2 | 1.29 | 329 | 333.2 | 327 | 229 |
| 1737062820 | 325 | 5.5 | 1.72 | 321.7 | 326.7 | 321.1 | 55 |
| 1736976420 | 319.5 | 7.4 | 2.37 | 311.89999 | 321.1 | 309.2 | 42 |
| 1736890020 | 312.1 | 8.3 | 2.73 | 308.7 | 312.1 | 308.6 | 96 |
| 1736803620 | 303.8 | 0.1 | 0.03 | 304.5 | 309.39999 | 303.8 | 188 |
| 1736544420 | 303.7 | 3.2 | 1.06 | 303.7 | 303.7 | 298.8 | 106 |
| 1736458020 | 300.5 | -3.2 | -1.05 | 301.6 | 301.6 | 300.5 | 18 |
| 1736371620 | 303.7 | -8.6 | -2.75 | 308.6 | 312.3 | 298.39999 | 159 |
| 1736285220 | 312.3 | -7.5 | -2.35 | 313.39999 | 317.2 | 307.39999 | 46 |
| 1736198820 | 319.8 | 8.5 | 2.73 | 317.39999 | 319.8 | 316 | 159 |
| 1735939620 | 311.3 | 2.8 | 0.91 | 306.1 | 311.3 | 304.6 | 65 |
| 1735853220 | 308.5 | -5.2 | -1.66 | 303.89999 | 311.5 | 303.89999 | 222 |
| 1735594020 | 313.7 | 3 | 0.97 | 310.89999 | 313.7 | 308.1 | 79 |
| 1735334820 | 310.7 | -2.6 | -0.83 | 315.39999 | 320.1 | 308.1 | 423 |
| 1734989220 | 313.3 | 4.7 | 1.52 | 317.5 | 318.3 | 312.89999 | 287 |
| 1734730020 | 308.6 | -1.4 | -0.45 | 310.39999 | 310.39999 | 307.5 | 119 |
| 1734643620 | 310 | -8.6 | -2.70 | 311 | 312.6 | 308.2 | 114 |
| 1734557220 | 318.6 | -3.6 | -1.12 | 322.89999 | 322.89999 | 318.6 | 76 |
| 1734470820 | 322.2 | -4.8 | -1.47 | 327 | 327 | 317.39999 | 378 |
| 1734384420 | 327 | 4.4 | 1.36 | 321 | 327 | 320.7 | 79 |
| 1734125220 | 322.6 | 4.1 | 1.29 | 320 | 325.3 | 320 | 180 |
| 1734038820 | 318.5 | -0.4 | -0.13 | 318.89999 | 319.6 | 317.8 | 13 |
| 1733952420 | 318.89999 | 14.6 | 4.80 | 305.7 | 318.89999 | 305.7 | 265 |
| 1733866020 | 304.3 | -0.8 | -0.26 | 306.3 | 306.89999 | 302.8 | 123 |
| 1733779620 | 305.1 | -13.4 | -4.21 | 316.6 | 317.7 | 303.5 | 395 |
| 1733520420 | 318.5 | 1.7 | 0.54 | 318.1 | 318.5 | 314.7 | 18 |
| 1733434020 | 316.8 | 1.5 | 0.48 | 315.2 | 318.3 | 313.2 | 64 |
| 1733347620 | 315.3 | -8.4 | -2.59 | 325.5 | 326.5 | 314.8 | 182 |
| 1733261220 | 323.7 | -2.8 | -0.86 | 324.2 | 324.2 | 322.8 | 33 |
| 1733174820 | 326.5 | 0.3 | 0.09 | 326.6 | 330.89999 | 324.6 | 332 |
| 1732915620 | 326.2 | -2.1 | -0.64 | 328.5 | 329.3 | 326.2 | 16 |
| 1732829220 | 328.3 | 3.6 | 1.11 | 328 | 328.39999 | 325 | 53 |
| 1732742820 | 324.7 | -8.7 | -2.61 | 330.8 | 331.89999 | 324.39999 | 197 |
| 1732656420 | 333.39999 | 7.2 | 2.21 | 325.39999 | 333.8 | 325.39999 | 141 |
| 1732570020 | 326.2 | -1.3 | -0.40 | 330.2 | 331 | 323.7 | 169 |
| 1732310820 | 327.5 | 2.1 | 0.65 | 326.5 | 329.5 | 325.6 | 326 |
| 1732224420 | 325.39999 | 13 | 4.16 | 316.5 | 326.1 | 314.6 | 248 |
| 1732138020 | 312.39999 | 0.4 | 0.13 | 315.2 | 317 | 312.39999 | 107 |
| 1732051620 | 312 | 1.8 | 0.58 | 312.3 | 312.89999 | 308.6 | 257 |
| 1731965220 | 310.2 | 4.6 | 1.51 | 305.5 | 312.6 | 304.3 | 126 |
| 1731705960 | 305.6 | -1.8 | -0.59 | 306.6 | 307.89999 | 303.5 | 85 |
| 1731619560 | 307.39999 | -3.4 | -1.09 | 311.5 | 312.8 | 307.39999 | 217 |
| 1731533160 | 310.8 | 1.8 | 0.58 | 305.8 | 315.1 | 305.8 | 186 |
| 1731446820 | 309 | -1.5 | -0.48 | 311.5 | 311.5 | 305.7 | 197 |
| 1731360420 | 310.5 | 0.8 | 0.26 | 310.7 | 314.3 | 307 | 409 |
| 1731101220 | 309.7 | 13.8 | 4.66 | 299.1 | 309.7 | 297.2 | 263 |
| 1731014760 | 295.89999 | 7 | 2.42 | 290.7 | 296.5 | 288 | 483 |
| 1730928360 | 288.89999 | -0.1 | -0.03 | 293.89999 | 300.3 | 280.39999 | 220 |
| 1730841960 | 289 | 8.8 | 3.14 | 279.5 | 289 | 275 | 357 |
| 1730755560 | 280.2 | 0.3 | 0.11 | 276.2 | 282.3 | 275.8 | 186 |
| 1730496360 | 279.89999 | 3.4 | 1.23 | 278.5 | 283.5 | 278.5 | 119 |
| 1730409960 | 276.5 | -10.3 | -3.59 | 280 | 281.2 | 272.1 | 463 |
| 1730323560 | 286.8 | -2.5 | -0.86 | 286.89999 | 289.6 | 286.8 | 46 |
| 1730237160 | 289.3 | 0 | 0.00 | 288.3 | 289.8 | 288.1 | 153 |
| 1730150760 | 289.3 | 4.1 | 1.44 | 284.7 | 289.3 | 284.7 | 50 |
| 1729888020 | 285.2 | -2 | -0.70 | 284.8 | 288.2 | 284.2 | 75 |
| 1729801560 | 287.2 | 1.4 | 0.49 | 282.89999 | 287.5 | 282.5 | 105 |
| 1729715160 | 285.8 | -4.6 | -1.58 | 290.2 | 292 | 283.89999 | 387 |
| 1729628760 | 290.39999 | -3.4 | -1.16 | 291.6 | 294.1 | 287.1 | 99 |
| 1729542360 | 293.8 | 7.7 | 2.69 | 290.6 | 293.8 | 286.89999 | 142 |
| 1729283160 | 286.1 | -3.4 | -1.17 | 290.5 | 291.6 | 286.1 | 133 |
