Hot Features
프리미엄
Spackman Equities Group Inc (SQG)
TSXV
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 | 0.93 | 24.6684350133 | 3.77 | 5.6 | 3.7 | 10501 | 4.82488953 | CS |
| 4 | 0.75 | 18.9873417722 | 3.95 | 5.6 | 0.65 | 24633 | 3.6119294 | CS |
| 12 | 4.66 | 11650 | 0.04 | 5.6 | 0.04 | 22228 | 2.96211955 | CS |
| 26 | 4.66 | 11650 | 0.04 | 5.6 | 0.04 | 10385 | 2.96211955 | CS |
| 52 | 4.66 | 11650 | 0.04 | 5.6 | 0.04 | 5129 | 2.96211955 | CS |
| 156 | 4.63 | 6614.28571429 | 0.07 | 5.6 | 0.01 | 2479 | 2.03807972 | CS |
| 260 | 4.69 | 46900 | 0.01 | 5.6 | 0.005 | 49675 | 0.07983234 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738622400 | 4.8 | -0.3 | -5.88 | 5 | 5 | 4.2 | 6311 |
| 1738363200 | 5.1 | -0.15 | -2.86 | 5.19 | 5.6 | 5.1 | 16812 |
| 1738276800 | 5.25 | 0.75 | 16.67 | 4.98 | 5.25 | 4.98 | 6770 |
| 1738190400 | 4.5 | 0 | 0.00 | 4.79 | 5 | 4.5 | 9610 |
| 1738104000 | 4.5 | 0.79 | 21.29 | 3.77 | 4.69 | 3.7 | 13001 |
| 1738017600 | 3.71 | -0.89 | -19.35 | 4.6 | 4.6 | 3.7 | 18008 |
| 1737758400 | 4.6 | -0.1 | -2.13 | 4.63 | 4.63 | 4.3 | 1212 |
| 1737672000 | 4.7 | -0.35 | -6.93 | 4.48 | 4.8 | 4.45 | 10438 |
| 1737585600 | 5.05 | 0.05 | 1.00 | 4.74 | 5.1 | 4.48 | 30807 |
| 1737499200 | 5 | 1 | 25.00 | 4.1 | 5 | 3.85 | 50997 |
| 1737412800 | 4 | 0.42 | 11.73 | 3.21 | 4 | 3.21 | 18992 |
| 1737153600 | 3.58 | -0.12 | -3.24 | 3.2 | 3.58 | 3.2 | 19153 |
| 1737067200 | 3.7 | 0.1 | 2.78 | 3.55 | 3.71 | 3.2599999 | 16325 |
| 1736980800 | 3.6 | -0.09 | -2.44 | 3.53 | 3.89 | 3.2799999 | 31979 |
| 1736894400 | 3.69 | 0.32 | 9.50 | 3.62 | 3.7 | 3.19 | 40784 |
| 1736808000 | 3.37 | -0.13 | -3.71 | 3.5 | 3.5 | 3.37 | 40751 |
| 1736548800 | 3.5 | 2.73 | 354.55 | 1.3 | 3.5 | 1.3 | 59449 |
| 1736462400 | 0.77 | -3.01 | -79.63 | 3.5 | 3.7 | 0.65 | 69534 |
| 1736376000 | 3.78 | -0.17 | -4.30 | 3.94 | 3.94 | 3.78 | 4085 |
| 1736289600 | 3.95 | -0.04 | -1.00 | 3.95 | 3.98 | 3.9 | 27633 |
| 1736203200 | 3.99 | 0.18 | 4.72 | 3.82 | 3.99 | 3.7 | 42415 |
| 1735944000 | 3.81 | -0.19 | -4.75 | 4 | 4.45 | 3.81 | 86273 |
| 1735857600 | 4 | 0.15 | 3.90 | 3.86 | 4 | 3.5 | 17527 |
| 1735684800 | 3.85 | 0.05 | 1.32 | 3.8 | 3.85 | 3.79 | 3912 |
| 1735598400 | 3.8 | -0.33 | -7.99 | 3.95 | 4.13 | 3.8 | 10715 |
| 1735339200 | 4.13 | -0.13 | -3.05 | 4 | 4.2 | 3.5 | 34396 |
| 1735069200 | 4.26 | 1.76 | 70.40 | 2.69 | 4.26 | 2.69 | 48120 |
| 1734993600 | 2.5 | 0.5 | 25.00 | 1.99 | 2.5 | 1.99 | 75056 |
| 1734734400 | 2 | 0.07 | 3.63 | 1.85 | 2 | 1.85 | 76848 |
| 1734648000 | 1.93 | 0.12 | 6.63 | 1.84 | 1.93 | 1.4 | 61080 |
| 1734561600 | 1.81 | 0.06 | 3.43 | 1.83 | 1.9 | 1.75 | 64500 |
| 1734475200 | 1.75 | 0.14 | 8.70 | 1.65 | 1.77 | 1.6 | 32381 |
| 1734388800 | 1.61 | -0.09 | -5.29 | 1.66 | 1.74 | 1.6 | 93698 |
| 1734129600 | 1.7 | -0.1 | -5.56 | 1.79 | 2 | 1.4 | 101601 |
| 1734043200 | 1.8 | 1.76 | 4,400.00 | 1.98 | 2 | 1.4 | 25810 |
| 1733956800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733784000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733524800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733438400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733352000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733265600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732920000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732833600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732747200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732660800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732574400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732315200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732228800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732142400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732056000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731537600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731451200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731364800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731105600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731019200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730932800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730846400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730760000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
