Hot Features
프리미엄
EQB Inc (EQB)
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 | 3.23 | 3.01530993279 | 107.12 | 111.51 | 107 | 49347 | 108.83290523 | CS |
| 4 | 3.94 | 3.70265952448 | 106.41 | 111.51 | 104 | 59787 | 107.41705495 | CS |
| 12 | 15.41 | 16.2313039815 | 94.94 | 111.51 | 94.1 | 51573 | 104.50725874 | CS |
| 26 | 26.48 | 31.5726719924 | 83.87 | 111.51 | 78.24 | 56957 | 97.47608929 | CS |
| 52 | 35.68 | 47.7835810901 | 74.67 | 111.51 | 74 | 58955 | 91.58782995 | CS |
| 156 | 29.54 | 36.5548818216 | 80.81 | 111.51 | 44.81 | 67193 | 72.00495229 | CS |
| 260 | -1.34 | -1.19974930612 | 111.69 | 160.56 | 44.57 | 57695 | 77.88920368 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 110.35 | 0.95 | 0.87 | 109.95 | 111.51 | 109.64 | 27527 |
| 1732228800 | 109.4 | 0.95 | 0.88 | 108.45 | 109.59 | 108.45 | 45844 |
| 1732142400 | 108.45 | 0.16 | 0.15 | 108.22 | 108.9 | 107.09 | 78420 |
| 1732056000 | 108.29 | -0.34 | -0.31 | 108.46 | 108.46 | 107 | 54315 |
| 1731969600 | 108.63 | 0.76 | 0.70 | 107.12 | 109.8 | 107.12 | 40628 |
| 1731710400 | 107.87 | -1.05 | -0.96 | 108.87 | 108.87 | 107.4 | 52275 |
| 1731624000 | 108.92 | 0.55 | 0.51 | 109.21 | 109.21 | 107.44 | 46995 |
| 1731537600 | 108.37 | 0.46 | 0.43 | 107.37 | 109.24 | 107.34 | 43014 |
| 1731451200 | 107.91 | 0.14 | 0.13 | 108.67 | 108.67 | 106.36 | 51375 |
| 1731364800 | 107.77 | 0.27 | 0.25 | 108.03 | 108.13 | 107.41 | 27259 |
| 1731105600 | 107.5 | -0.67 | -0.62 | 108.5 | 109.38 | 107.32 | 53866 |
| 1731019200 | 108.17 | 0.55 | 0.51 | 107.86 | 109.64 | 107.13 | 40266 |
| 1730932800 | 107.62 | 2.62 | 2.50 | 105.36 | 107.75 | 104 | 101399 |
| 1730846400 | 105 | -3.03 | -2.80 | 108.04 | 108.06 | 104.81 | 176815 |
| 1730760000 | 108.03 | 1.8 | 1.69 | 106.1 | 108.54 | 106.1 | 23286 |
| 1730497200 | 106.23 | -0.59 | -0.55 | 107.16 | 107.33 | 105.96 | 131895 |
| 1730410800 | 106.82 | -1.59 | -1.47 | 109.26 | 109.26 | 106.28 | 52794 |
| 1730324400 | 108.41 | 0.9 | 0.84 | 107.96 | 109.12 | 107.64 | 66455 |
| 1730238000 | 107.51 | 0.95 | 0.89 | 107.41 | 107.59 | 105.73 | 31510 |
| 1730151600 | 106.56 | 0.56 | 0.53 | 106.41 | 107 | 106.07 | 49794 |
| 1729892400 | 106 | -0.95 | -0.89 | 106.95 | 107.71 | 106 | 27195 |
| 1729806000 | 106.95 | -0.67 | -0.62 | 107.07 | 108.17 | 106.43 | 33279 |
| 1729719600 | 107.62 | 1.32 | 1.24 | 106.49 | 107.7 | 106 | 25155 |
| 1729633200 | 106.3 | 1.08 | 1.03 | 105.22 | 106.74 | 105 | 38074 |
| 1729546800 | 105.22 | -1.19 | -1.12 | 106.96 | 106.96 | 104.5 | 34848 |
| 1729287600 | 106.41 | -1.93 | -1.78 | 108.96 | 108.96 | 106.31 | 43569 |
| 1729201200 | 108.34 | 0.18 | 0.17 | 108.41 | 108.55 | 107.86 | 52798 |
| 1729114800 | 108.16 | -0.16 | -0.15 | 108.32 | 108.5 | 107.78 | 32150 |
| 1729028400 | 108.32 | 1.23 | 1.15 | 106.81 | 108.71 | 106.47 | 40868 |
| 1728682800 | 107.09 | 2.39 | 2.28 | 104.63 | 107.86 | 104.63 | 54594 |
| 1728596400 | 104.7 | 0.24 | 0.23 | 105.09 | 105.78 | 103.97 | 26980 |
| 1728510000 | 104.46 | 0 | 0.00 | 104.46 | 104.46 | 104.46 | 0 |
| 1728423600 | 104.46 | 0.32 | 0.31 | 104.09 | 104.72 | 104.07 | 28179 |
| 1728337200 | 104.14 | 0.1 | 0.10 | 103.78 | 104.39 | 103.68 | 22488 |
| 1728078000 | 104.04 | 0.06 | 0.06 | 104.2 | 105.5 | 103.91 | 35109 |
| 1727991600 | 103.98 | -0.27 | -0.26 | 103.57 | 104.3 | 103.57 | 28767 |
| 1727905200 | 104.25 | -0.22 | -0.21 | 103.78 | 104.66 | 103.75 | 71837 |
| 1727818800 | 104.47 | 0.22 | 0.21 | 104.05 | 104.74 | 103.22 | 40204 |
| 1727730000 | 104.25 | 0.96 | 0.93 | 102.97 | 104.59 | 102.97 | 49517 |
| 1727473200 | 103.29 | -0.75 | -0.72 | 104 | 104.47 | 103.09 | 56616 |
| 1727386800 | 104.04 | 0.28 | 0.27 | 101.73 | 105.05 | 101.73 | 64750 |
| 1727300400 | 103.76 | 0.98 | 0.95 | 102.14 | 104.44 | 102.14 | 47365 |
| 1727214000 | 102.78 | -0.26 | -0.25 | 102.83 | 103.28 | 102.38 | 66240 |
| 1727127600 | 103.04 | 0.04 | 0.04 | 101.92 | 103.43 | 101.88 | 162405 |
| 1726868400 | 103 | 0.8 | 0.78 | 102.12 | 103.16 | 101.7 | 80395 |
| 1726782000 | 102.2 | 2.88 | 2.90 | 99.42 | 102.75 | 99.42 | 101618 |
| 1726695600 | 99.32 | -0.06 | -0.06 | 99.37 | 100 | 98.33 | 43833 |
| 1726609200 | 99.38 | 0.28 | 0.28 | 98.84 | 99.61 | 98.42 | 23961 |
| 1726522800 | 99.1 | 0.48 | 0.49 | 98.64 | 99.62 | 98.47 | 34378 |
| 1726263600 | 98.62 | 0.89 | 0.91 | 97.75 | 99 | 97.75 | 18449 |
| 1726177200 | 97.73 | -1.46 | -1.47 | 99.14 | 99.75 | 97.6 | 52421 |
| 1726090800 | 99.19 | 0.7 | 0.71 | 98.23 | 99.4 | 97.36 | 25305 |
| 1726004400 | 98.49 | 0 | 0.00 | 98.49 | 98.49 | 98.49 | 0 |
| 1725918000 | 98.49 | 2.49 | 2.59 | 96.59 | 99.75 | 96.59 | 63359 |
| 1725658800 | 96 | 1 | 1.05 | 95.6 | 96.46 | 95.41 | 42583 |
| 1725572400 | 95 | -0.85 | -0.89 | 95.85 | 96.55 | 94.7 | 41555 |
| 1725486000 | 95.85 | 1.56 | 1.65 | 94.22 | 95.86 | 94.1 | 35402 |
| 1725399600 | 94.29 | -1.09 | -1.14 | 94.94 | 95.5 | 94.25 | 78077 |
| 1725054000 | 95.38 | -0.1 | -0.10 | 95.22 | 95.51 | 94.45 | 57754 |
| 1724967600 | 95.48 | -1.13 | -1.17 | 95.95 | 95.99 | 92.5 | 97245 |
| 1724881200 | 96.61 | -1.08 | -1.11 | 97.96 | 98.15 | 95.35 | 36116 |
| 1724794800 | 97.69 | 1.24 | 1.29 | 96.86 | 98.48 | 95.65 | 91978 |
| 1724708400 | 96.45 | -1.03 | -1.06 | 97.44 | 97.44 | 96.15 | 26885 |
