Hot Features
프리미엄
Dorel Industries Inc (DII.B)
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 | -0.23 | -4.53648915187 | 5.07 | 5.29 | 3.85 | 6525 | 4.64582511 | CS |
| 4 | 0.08 | 1.68067226891 | 4.76 | 5.29 | 3.85 | 6952 | 4.82809871 | CS |
| 12 | -0.54 | -10.0371747212 | 5.38 | 5.4 | 3.5 | 14174 | 4.28728485 | CS |
| 26 | -2.01 | -29.3430656934 | 6.85 | 7 | 3.5 | 11467 | 5.08716046 | CS |
| 52 | -1.57 | -24.4929797192 | 6.41 | 7.33 | 3.5 | 12525 | 5.71134456 | CS |
| 156 | -7.93 | -62.0986687549 | 12.77 | 13.5 | 3.2 | 43395 | 6.9535155 | CS |
| 260 | -0.16 | -3.2 | 5 | 28.43 | 1.25 | 91000 | 11.88012406 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738708800 | 4.84 | 0.4 | 9.01 | 4.67 | 4.93 | 4.62 | 6314 |
| 1738622400 | 4.44 | -0.75 | -14.45 | 4.86 | 4.99 | 3.85 | 24409 |
| 1738363200 | 5.19 | -0.1 | -1.89 | 5.25 | 5.25 | 5.1 | 702 |
| 1738276800 | 5.29 | 0.13 | 2.52 | 5.2 | 5.29 | 5.2 | 815 |
| 1738190400 | 5.16 | -0.12 | -2.27 | 5.25 | 5.25 | 5.16 | 1100 |
| 1738104000 | 5.28 | 0.23 | 4.55 | 5.07 | 5.28 | 5.07 | 5600 |
| 1738017600 | 5.05 | 0.1 | 2.02 | 4.94 | 5.05 | 4.94 | 6497 |
| 1737758400 | 4.95 | 0.22 | 4.65 | 4.85 | 4.95 | 4.85 | 6800 |
| 1737672000 | 4.73 | -0.08 | -1.66 | 4.87 | 5 | 4.73 | 4716 |
| 1737585600 | 4.8099999 | -0.24 | -4.75 | 4.8099999 | 5.05 | 4.69 | 11500 |
| 1737499200 | 5.05 | 0.07 | 1.41 | 5 | 5.1 | 4.9 | 18135 |
| 1737412800 | 4.98 | 0.03 | 0.61 | 4.99 | 4.99 | 4.98 | 1479 |
| 1737153600 | 4.95 | 0.14 | 2.91 | 4.78 | 4.96 | 4.78 | 3300 |
| 1737067200 | 4.8099999 | 0.01 | 0.21 | 4.9 | 4.91 | 4.7699999 | 9113 |
| 1736980800 | 4.8 | -0.26 | -5.14 | 5.14 | 5.26 | 4.8 | 13107 |
| 1736894400 | 5.0599999 | 0.15 | 3.05 | 5.04 | 5.14 | 4.87 | 11107 |
| 1736808000 | 4.91 | 0.11 | 2.29 | 4.68 | 5 | 4.68 | 4127 |
| 1736548800 | 4.8 | 0.31 | 6.90 | 4.72 | 5 | 4.51 | 8265 |
| 1736462400 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1736376000 | 4.49 | -0.06 | -1.32 | 4.54 | 4.54 | 4.33 | 2565 |
| 1736289600 | 4.55 | -0.15 | -3.19 | 4.76 | 4.8099999 | 4.55 | 5700 |
| 1736203200 | 4.7 | -0.18 | -3.69 | 4.84 | 4.99 | 4.67 | 7367 |
| 1735944000 | 4.88 | 0.83 | 20.49 | 4.12 | 4.89 | 4.12 | 33641 |
| 1735857600 | 4.05 | 0.16 | 4.11 | 3.94 | 4.2 | 3.94 | 18500 |
| 1735684800 | 3.89 | 0.34 | 9.58 | 3.55 | 3.89 | 3.55 | 5359 |
| 1735598400 | 3.55 | -0.08 | -2.20 | 3.6 | 3.6 | 3.55 | 12750 |
| 1735339200 | 3.63 | 0 | 0.00 | 3.61 | 3.63 | 3.5 | 10663 |
| 1735069200 | 3.63 | -0.03 | -0.82 | 3.65 | 3.65 | 3.61 | 1700 |
| 1734993600 | 3.66 | 0.07 | 1.95 | 3.59 | 3.66 | 3.55 | 19409 |
| 1734734400 | 3.59 | -0.04 | -1.10 | 3.62 | 3.66 | 3.5 | 13525 |
| 1734648000 | 3.63 | -0.1 | -2.68 | 3.74 | 3.74 | 3.62 | 9329 |
| 1734561600 | 3.73 | -0.13 | -3.37 | 3.9 | 3.95 | 3.72 | 33625 |
| 1734475200 | 3.86 | 0 | 0.00 | 3.85 | 3.9 | 3.72 | 10684 |
| 1734388800 | 3.86 | -0.05 | -1.28 | 3.93 | 3.95 | 3.82 | 15001 |
| 1734129600 | 3.91 | 0.01 | 0.26 | 3.96 | 3.96 | 3.81 | 24166 |
| 1734043200 | 3.9 | -0.11 | -2.74 | 4.09 | 4.09 | 3.9 | 18910 |
| 1733956800 | 4.01 | -0.08 | -1.96 | 4.05 | 4.0599999 | 3.9 | 25015 |
| 1733870400 | 4.09 | -0.09 | -2.15 | 4.0199999 | 4.16 | 4.0199999 | 2700 |
| 1733784000 | 4.18 | -0.08 | -1.88 | 4.22 | 4.22 | 4.13 | 11812 |
| 1733524800 | 4.26 | 0.02 | 0.47 | 4.23 | 4.32 | 4.21 | 2800 |
| 1733438400 | 4.24 | -0.11 | -2.53 | 4.37 | 4.37 | 4.22 | 9393 |
| 1733352000 | 4.35 | 0.01 | 0.23 | 4.35 | 4.43 | 4.3099999 | 9360 |
| 1733265600 | 4.34 | -0.07 | -1.59 | 4.29 | 4.36 | 4.29 | 7948 |
| 1733179200 | 4.41 | -0.02 | -0.45 | 4.3099999 | 4.41 | 4.3099999 | 5003 |
| 1732920000 | 4.43 | 0.08 | 1.84 | 4.35 | 4.43 | 4.3 | 6447 |
| 1732833600 | 4.35 | 0.04 | 0.93 | 4.33 | 4.45 | 4.33 | 8200 |
| 1732747200 | 4.3099999 | 0.18 | 4.36 | 4.21 | 4.37 | 4.21 | 12338 |
| 1732660800 | 4.13 | -0.08 | -1.90 | 4.2 | 4.24 | 4.13 | 9695 |
| 1732574400 | 4.21 | 0.19 | 4.73 | 4.03 | 4.21 | 4.01 | 19288 |
| 1732315200 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.05 | 3.95 | 5700 |
| 1732228800 | 3.98 | -0.03 | -0.75 | 4 | 4 | 3.95 | 3700 |
| 1732142400 | 4.01 | 0.1 | 2.56 | 3.88 | 4.0199999 | 3.88 | 9106 |
| 1732056000 | 3.91 | -0.07 | -1.76 | 3.98 | 3.98 | 3.81 | 26975 |
| 1731969600 | 3.98 | -0.17 | -4.10 | 4.1 | 4.1 | 3.9 | 57255 |
| 1731710400 | 4.15 | -0.26 | -5.90 | 4.22 | 4.25 | 4.05 | 53450 |
| 1731624000 | 4.41 | -0.5 | -10.18 | 4.54 | 4.54 | 4.0199999 | 97753 |
| 1731537600 | 4.91 | -0.24 | -4.66 | 5.12 | 5.12 | 4.85 | 26765 |
| 1731451200 | 5.15 | -0.23 | -4.28 | 5.38 | 5.4 | 5.01 | 23569 |
| 1731364800 | 5.38 | -0.17 | -3.06 | 5.53 | 5.53 | 5.38 | 8350 |
| 1731105600 | 5.55 | 0.07 | 1.28 | 5.5 | 5.6 | 5.48 | 6850 |
| 1731019200 | 5.48 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.48 | 4900 |
| 1730932800 | 5.55 | 0.02 | 0.36 | 5.57 | 5.58 | 5.55 | 1500 |
| 1730846400 | 5.53 | 0.03 | 0.55 | 5.5 | 5.55 | 5.5 | 1409 |
