Hot Features
프리미엄
Andrew Peller Ltd (ADW.A)
TSX
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 | 0.35 | 8.51581508516 | 4.11 | 4.7 | 4.1 | 170549 | 4.36519508 | CS |
| 4 | 0.44 | 10.9452736318 | 4.02 | 4.7 | 3.91 | 56988 | 4.27154982 | CS |
| 12 | 0.46 | 11.5 | 4 | 4.7 | 3.91 | 42403 | 4.15266284 | CS |
| 26 | 0.38 | 9.3137254902 | 4.08 | 4.7 | 3.77 | 32702 | 4.10972448 | CS |
| 52 | 0 | 0 | 4.46 | 4.7 | 3.67 | 28105 | 4.06243738 | CS |
| 156 | -3.64 | -44.9382716049 | 8.1 | 8.28 | 3.66 | 26755 | 4.90322424 | CS |
| 260 | -6.37 | -58.8180978763 | 10.83 | 11.67 | 3.66 | 30948 | 7.016739 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738708800 | 4.45 | 0.03 | 0.68 | 4.42 | 4.5 | 4.35 | 217636 |
| 1738622400 | 4.42 | 0.13 | 3.03 | 4.53 | 4.7 | 4.42 | 262300 |
| 1738363200 | 4.29 | 0.01 | 0.23 | 4.26 | 4.33 | 4.23 | 167527 |
| 1738276800 | 4.28 | 0.03 | 0.71 | 4.25 | 4.35 | 4.25 | 113762 |
| 1738190400 | 4.25 | 0.14 | 3.41 | 4.11 | 4.3 | 4.1 | 91521 |
| 1738104000 | 4.11 | 0.03 | 0.74 | 4.07 | 4.11 | 4.0599999 | 13779 |
| 1738017600 | 4.08 | 0 | 0.00 | 4.04 | 4.1 | 4.04 | 11374 |
| 1737758400 | 4.08 | 0.08 | 2.00 | 4.01 | 4.1 | 4.01 | 35832 |
| 1737672000 | 4 | 0.01 | 0.25 | 4 | 4.0199999 | 3.96 | 24777 |
| 1737585600 | 3.99 | 0.05 | 1.27 | 3.96 | 4.01 | 3.96 | 19481 |
| 1737499200 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.91 | 11100 |
| 1737412800 | 3.95 | 0.01 | 0.25 | 3.95 | 3.96 | 3.94 | 26426 |
| 1737153600 | 3.94 | -0.03 | -0.76 | 3.97 | 3.97 | 3.91 | 23128 |
| 1737067200 | 3.97 | 0.04 | 1.02 | 3.94 | 3.97 | 3.93 | 11760 |
| 1736980800 | 3.93 | 0.01 | 0.26 | 3.94 | 3.97 | 3.93 | 11674 |
| 1736894400 | 3.92 | -0.04 | -1.01 | 3.95 | 3.96 | 3.92 | 12818 |
| 1736808000 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.93 | 24938 |
| 1736548800 | 3.99 | 0.01 | 0.25 | 3.98 | 4.0199999 | 3.95 | 29153 |
| 1736462400 | 3.98 | -0.04 | -1.00 | 4.09 | 4.09 | 3.97 | 19279 |
| 1736376000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4 | 11492 |
| 1736289600 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.07 | 3.97 | 31829 |
| 1736203200 | 3.98 | -0.05 | -1.24 | 4.03 | 4.03 | 3.97 | 23706 |
| 1735944000 | 4.03 | -0.01 | -0.25 | 4.03 | 4.04 | 4.01 | 8862 |
| 1735857600 | 4.04 | -0.1 | -2.42 | 4.11 | 4.13 | 4 | 27719 |
| 1735684800 | 4.14 | 0.03 | 0.73 | 4.1 | 4.14 | 4.1 | 20454 |
| 1735598400 | 4.11 | 0.07 | 1.73 | 4.01 | 4.11 | 3.97 | 42574 |
| 1735339200 | 4.04 | 0 | 0.00 | 4.01 | 4.12 | 3.99 | 58065 |
| 1735069200 | 4.04 | 0.01 | 0.25 | 4.03 | 4.08 | 4 | 23860 |
| 1734993600 | 4.03 | -0.02 | -0.49 | 4.0199999 | 4.05 | 4 | 29463 |
| 1734734400 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.08 | 4 | 100808 |
| 1734648000 | 4.09 | 0.08 | 2.00 | 4.09 | 4.09 | 4.05 | 27265 |
| 1734561600 | 4.01 | -0.01 | -0.25 | 4.01 | 4.07 | 4.01 | 40888 |
| 1734475200 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.99 | 67829 |
| 1734388800 | 4.01 | -0.08 | -1.96 | 4.0599999 | 4.0599999 | 4 | 60032 |
| 1734129600 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.0599999 | 49850 |
| 1734043200 | 4.15 | 0.07 | 1.72 | 4.11 | 4.15 | 4.07 | 36619 |
| 1733956800 | 4.08 | 0 | 0.00 | 4.09 | 4.11 | 4.08 | 12733 |
| 1733870400 | 4.08 | 0.07 | 1.75 | 4.04 | 4.08 | 4 | 25233 |
| 1733784000 | 4.01 | -0.05 | -1.23 | 4.09 | 4.11 | 4.01 | 17721 |
| 1733524800 | 4.0599999 | -0.08 | -1.93 | 4.14 | 4.16 | 4.04 | 38404 |
| 1733438400 | 4.14 | -0.01 | -0.24 | 4.1 | 4.14 | 4.09 | 8154 |
| 1733352000 | 4.15 | 0.09 | 2.22 | 4.05 | 4.15 | 4.05 | 56413 |
| 1733265600 | 4.0599999 | 0.07 | 1.75 | 3.99 | 4.08 | 3.99 | 61450 |
| 1733179200 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0199999 | 3.97 | 39947 |
| 1732920000 | 4 | -0.03 | -0.74 | 4.01 | 4.01 | 3.99 | 18787 |
| 1732833600 | 4.03 | 0.03 | 0.75 | 4 | 4.04 | 4 | 25963 |
| 1732747200 | 4 | 0.03 | 0.76 | 3.95 | 4 | 3.95 | 22725 |
| 1732660800 | 3.97 | -0.03 | -0.75 | 4 | 4 | 3.95 | 20336 |
| 1732574400 | 4 | 0.02 | 0.50 | 3.99 | 4.01 | 3.96 | 23647 |
| 1732315200 | 3.98 | -0.04 | -1.00 | 4 | 4.01 | 3.97 | 18686 |
| 1732228800 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.95 | 56035 |
| 1732142400 | 4.01 | -0.03 | -0.74 | 4.01 | 4.0199999 | 3.96 | 65308 |
| 1732056000 | 4.04 | 0 | 0.00 | 4.03 | 4.04 | 4 | 13613 |
| 1731969600 | 4.04 | 0 | 0.00 | 4.08 | 4.08 | 4.01 | 11755 |
| 1731710400 | 4.04 | -0.02 | -0.49 | 4.01 | 4.07 | 4.01 | 22128 |
| 1731624000 | 4.0599999 | -0.01 | -0.25 | 4.05 | 4.15 | 4.05 | 26763 |
| 1731537600 | 4.07 | 0.07 | 1.75 | 4 | 4.09 | 4 | 41575 |
| 1731451200 | 4 | -0.03 | -0.74 | 4.0199999 | 4.11 | 3.97 | 90278 |
| 1731364800 | 4.03 | 0.06 | 1.51 | 3.96 | 4.03 | 3.94 | 64765 |
| 1731105600 | 3.97 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.95 | 23377 |
| 1731019200 | 4.03 | 0.03 | 0.75 | 4.04 | 4.09 | 4.01 | 14383 |
| 1730932800 | 4 | 0.06 | 1.52 | 4 | 4 | 3.92 | 6787 |
| 1730846400 | 3.94 | -0.04 | -1.01 | 4 | 4.01 | 3.91 | 33578 |
