Hot Features
프리미엄
Partners Value Split Corp (PVS.PR.K)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 24.99 | -0.04 | -0.16 | 24.95 | 25 | 24.95 | 3600 |
| 1732660800 | 25.03 | -0.02 | -0.08 | 24.52 | 25.03 | 24.52 | 7025 |
| 1732574400 | 25.05 | 0.25 | 1.01 | 24.79 | 25.05 | 24.79 | 2202 |
| 1732315200 | 24.8 | -0.24 | -0.96 | 24.84 | 24.84 | 24.77 | 3700 |
| 1732228800 | 25.04 | 0.09 | 0.36 | 24.9 | 25.04 | 24.9 | 7213 |
| 1732142400 | 24.95 | -0.05 | -0.20 | 25.09 | 25.09 | 24.95 | 1600 |
| 1732056000 | 25 | -0.1 | -0.40 | 25.1 | 25.15 | 25 | 7248 |
| 1731969600 | 25.1 | 0.01 | 0.04 | 25.1 | 25.18 | 25.07 | 7300 |
| 1731710400 | 25.09 | 0.09 | 0.36 | 25.07 | 25.09 | 25 | 3000 |
| 1731624000 | 25 | -0.08 | -0.32 | 25.09 | 25.09 | 24.9 | 8700 |
| 1731537600 | 25.08 | 0.09 | 0.36 | 24.98 | 25.08 | 24.85 | 11750 |
| 1731451200 | 24.99 | -0.11 | -0.44 | 25.1 | 25.1 | 24.85 | 17648 |
| 1731364800 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 500 |
| 1731105600 | 25.1 | 0.1 | 0.40 | 24.96 | 25.1 | 24.95 | 3700 |
| 1731019200 | 25 | -0.1 | -0.40 | 25 | 25.09 | 25 | 5100 |
| 1730932800 | 25.1 | -0.29 | -1.14 | 25 | 25.1 | 24.9 | 3000 |
| 1730846400 | 25.39 | 0.49 | 1.97 | 24.93 | 25.39 | 24.9 | 7162 |
| 1730760000 | 24.9 | -0.15 | -0.60 | 24.91 | 25 | 24.9 | 5500 |
| 1730497200 | 25.05 | -0.11 | -0.44 | 25.18 | 25.18 | 25.05 | 2600 |
| 1730410800 | 25.16 | 0.16 | 0.64 | 24.8 | 25.74 | 24.8 | 5700 |
| 1730324400 | 25 | -0.08 | -0.32 | 24.66 | 25.04 | 24.66 | 3200 |
| 1730238000 | 25.08 | 0 | 0.00 | 25.09 | 25.09 | 24.98 | 5060 |
| 1730151600 | 25.08 | 0.09 | 0.36 | 24.99 | 25.09 | 24.99 | 6800 |
| 1729892400 | 24.99 | -0.01 | -0.04 | 24.99 | 25 | 24.99 | 2300 |
| 1729806000 | 25 | 0.01 | 0.04 | 25 | 25 | 24.95 | 5800 |
| 1729719600 | 24.99 | -0.06 | -0.24 | 25 | 25 | 24.91 | 4700 |
| 1729633200 | 25.05 | 0.14 | 0.56 | 24.97 | 25.05 | 24.85 | 6300 |
| 1729546800 | 24.91 | -0.17 | -0.68 | 25 | 25.09 | 24.91 | 5900 |
| 1729287600 | 25.08 | 0.01 | 0.04 | 25.09 | 25.09 | 25 | 1200 |
| 1729201200 | 25.07 | -0.03 | -0.12 | 25.1 | 25.1 | 24.95 | 1500 |
| 1729114800 | 25.1 | 0.05 | 0.20 | 25.05 | 25.1 | 25.04 | 4700 |
| 1729028400 | 25.05 | 0.03 | 0.12 | 25 | 25.1 | 25 | 2100 |
| 1728682800 | 25.02 | -0.08 | -0.32 | 25.08 | 25.08 | 24.9 | 3800 |
| 1728596400 | 25.1 | 0.2 | 0.80 | 24.93 | 25.15 | 24.91 | 2900 |
| 1728510000 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1728423600 | 24.9 | -0.05 | -0.20 | 24.96 | 24.98 | 24.9 | 1400 |
| 1728337200 | 24.95 | -0.05 | -0.20 | 25 | 25.59 | 24.9 | 6900 |
| 1728078000 | 25 | 0.06 | 0.24 | 24.9 | 25 | 24.8 | 43000 |
| 1727991600 | 24.94 | -0.01 | -0.04 | 24.93 | 25 | 24.89 | 27250 |
| 1727905200 | 24.95 | 0.16 | 0.65 | 24.79 | 24.95 | 24.79 | 2300 |
| 1727818800 | 24.79 | 0.19 | 0.77 | 24.62 | 24.79 | 24.6 | 4700 |
| 1727730000 | 24.6 | 0.05 | 0.20 | 24.53 | 24.6 | 24.53 | 1800 |
| 1727473200 | 24.55 | 0 | 0.00 | 24.82 | 24.82 | 24.45 | 3000 |
| 1727386800 | 24.55 | -0.04 | -0.16 | 24.26 | 24.55 | 24.26 | 1500 |
| 1727300400 | 24.59 | 0.32 | 1.32 | 24.3 | 24.6 | 24.25 | 4300 |
| 1727214000 | 24.27 | 0.13 | 0.54 | 24.4 | 24.4 | 24.2 | 2200 |
| 1727127600 | 24.14 | -0.43 | -1.75 | 24.5 | 24.5 | 24.14 | 5890 |
| 1726868400 | 24.57 | 0.17 | 0.70 | 24.5 | 25 | 24.5 | 3100 |
| 1726782000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 3000 |
| 1726695600 | 24.4 | 0.1 | 0.41 | 24.24 | 24.4 | 24.24 | 5500 |
| 1726609200 | 24.3 | 0.09 | 0.37 | 24.15 | 24.35 | 24.15 | 2200 |
| 1726522800 | 24.21 | -0.09 | -0.37 | 24.4 | 24.4 | 24.21 | 3400 |
| 1726263600 | 24.3 | -0.1 | -0.41 | 24.4 | 24.4 | 24.3 | 3921 |
| 1726177200 | 24.4 | 0.39 | 1.62 | 24.25 | 24.4 | 24 | 19300 |
| 1726090800 | 24.01 | -0.01 | -0.04 | 24.3 | 24.3 | 24.01 | 200 |
| 1726004400 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1725918000 | 24.02 | -0.18 | -0.74 | 24.1 | 24.2 | 24.01 | 1700 |
| 1725658800 | 24.2 | -0.2 | -0.82 | 24.4 | 24.4 | 24.2 | 2900 |
| 1725572400 | 24.4 | 0.09 | 0.37 | 24.35 | 24.4 | 24.35 | 1300 |
| 1725486000 | 24.31 | -0.09 | -0.37 | 24.39 | 24.39 | 24.31 | 1300 |
| 1725399600 | 24.4 | 0.12 | 0.49 | 24.2 | 24.4 | 24.2 | 8616 |
| 1725054000 | 24.28 | -0.07 | -0.29 | 24.39 | 24.4 | 24.28 | 11500 |
| 1724967600 | 24.35 | 0.01 | 0.04 | 24.32 | 24.35 | 24.32 | 7100 |
| 1724881200 | 24.34 | 0.34 | 1.42 | 24.05 | 24.34 | 24 | 5400 |
