Hot Features
프리미엄
Tenaz Energy Corporation (PK) (ATUUF)
USOTC
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 | 1.8 | 19.8895027624 | 9.05 | 11.15 | 9.05 | 5075 | 9.73722958 | CS |
| 4 | 1.36 | 14.3308746048 | 9.49 | 11.15 | 8.86 | 6070 | 9.44251809 | CS |
| 12 | 0.29 | 2.74621212121 | 10.56 | 11.15 | 8.86 | 7108 | 9.67204402 | CS |
| 26 | 5.66 | 109.055876686 | 5.19 | 11.15 | 5.19 | 8382 | 8.00998048 | CS |
| 52 | 8.25 | 317.307692308 | 2.6 | 11.15 | 2.5 | 9235 | 6.53452724 | CS |
| 156 | 8.9374 | 467.290599184 | 1.9126 | 11.15 | 1.0329 | 8181 | 4.66013265 | CS |
| 260 | 10.64 | 5066.66666667 | 0.21 | 11.15 | 0.08311 | 16062 | 1.6762392 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738967160 | 10.6 | 1.01 | 10.47 | 9.95 | 10.6 | 9.95 | 6127 |
| 1738880400 | 9.595 | 0.15 | 1.53 | 9.5399999 | 9.595 | 9.5065 | 2400 |
| 1738794000 | 9.45 | -0.02 | -0.23 | 9.35 | 9.45 | 9.35 | 10000 |
| 1738708080 | 9.4721 | 0.12 | 1.31 | 9.31 | 9.55 | 9.31 | 4750 |
| 1738621740 | 9.35 | -0.29 | -3.01 | 9.05 | 9.355 | 9.05 | 2100 |
| 1738362000 | 9.64 | -0.01 | -0.10 | 9.64 | 9.64 | 9.64 | 1902 |
| 1738276080 | 9.65 | 0.15 | 1.58 | 9.65 | 9.65 | 9.65 | 8000 |
| 1738189740 | 9.5 | 0.6 | 6.74 | 9.46 | 9.5 | 9.46 | 9208 |
| 1738103280 | 8.9 | -0.16 | -1.77 | 8.967697 | 8.967697 | 8.86 | 4177 |
| 1738016820 | 9.06 | -0.19 | -2.00 | 9.1 | 9.1 | 9.06 | 3905 |
| 1737757440 | 9.2449999 | -0.18 | -1.86 | 9.46 | 9.46 | 9.2449999 | 2973 |
| 1737671220 | 9.42 | 0.24 | 2.61 | 9.4 | 9.46 | 9.395 | 6725 |
| 1737584640 | 9.18 | -0.16 | -1.71 | 9.3 | 9.3 | 9.18 | 3700 |
| 1737498540 | 9.34 | 0.11 | 1.14 | 9.41 | 9.41 | 9.33 | 6500 |
| 1737152880 | 9.2345 | -0.12 | -1.24 | 9.25 | 9.43 | 9.2345 | 9222 |
| 1737066420 | 9.35 | 0 | 0.00 | 9.45 | 9.45 | 9.35 | 3800 |
| 1736979780 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1736893380 | 9.35 | -0.24 | -2.54 | 9.49 | 9.7899999 | 9.28 | 17700 |
| 1736806920 | 9.594 | 0 | 0.00 | 9.594 | 9.594 | 9.594 | 0 |
| 1736547720 | 9.594 | -0 | -0.02 | 9.668 | 9.7899999 | 9.594 | 6600 |
| 1736375340 | 9.596 | -0.25 | -2.58 | 9.596 | 9.596 | 9.596 | 3150 |
| 1736288760 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1736202360 | 9.85 | 0.24 | 2.50 | 10 | 10 | 9.85 | 21643 |
| 1735942980 | 9.61 | -0.19 | -1.89 | 9.642 | 9.642 | 9.61 | 3184 |
| 1735856700 | 9.795 | 0.27 | 2.78 | 9.96 | 9.96 | 9.71 | 5070 |
| 1735683960 | 9.53 | 0.48 | 5.30 | 9.3725 | 9.53 | 9.25 | 8872 |
| 1735597740 | 9.05 | -0.2 | -2.17 | 9.03 | 9.05 | 9.03 | 7550 |
| 1735338000 | 9.251 | 0.03 | 0.32 | 9.065 | 9.251 | 9.065 | 6817 |
| 1735251000 | 9.2215 | 0 | 0.00 | 9.2215 | 9.2215 | 9.2215 | 0 |
| 1735078200 | 9.2215 | -0.01 | -0.14 | 9.25 | 9.25 | 9.2215 | 9500 |
| 1734992400 | 9.234 | 0.07 | 0.76 | 9.27 | 9.2975 | 9.234 | 12220 |
| 1734733200 | 9.164 | -0.04 | -0.39 | 9.17 | 9.17 | 9.164 | 3450 |
| 1734646800 | 9.2 | -0.32 | -3.36 | 9.35 | 9.35 | 9.2 | 3930 |
| 1734560940 | 9.52 | -0.24 | -2.46 | 10.02 | 10.2 | 9.52 | 16750 |
| 1734474360 | 9.76 | -0.16 | -1.61 | 9.7601 | 9.8055 | 9.67 | 2450 |
| 1734388140 | 9.9201 | 0.17 | 1.74 | 9.9251 | 9.9251 | 9.9201 | 800 |
| 1734128940 | 9.75 | -0.22 | -2.21 | 9.75 | 9.75 | 9.75 | 1600 |
| 1734042480 | 9.97 | 0.23 | 2.36 | 9.71 | 9.97 | 9.71 | 1039 |
| 1733955900 | 9.74 | -0.08 | -0.81 | 9.74 | 9.74 | 9.53 | 14729 |
| 1733869200 | 9.82 | 0.23 | 2.40 | 9.8701 | 9.985 | 9.82 | 7950 |
| 1733782800 | 9.59 | 0.09 | 0.97 | 9.71 | 9.75 | 9.542 | 7470 |
| 1733523600 | 9.4975 | -0.28 | -2.87 | 9.41 | 9.5749 | 9.36 | 17750 |
| 1733437500 | 9.778 | 0.35 | 3.69 | 10.126 | 10.126 | 9.778 | 3268 |
| 1733350980 | 9.43 | -0.47 | -4.75 | 9.92 | 9.92 | 9.32 | 11362 |
| 1733264700 | 9.9 | -0.1 | -1.00 | 9.9 | 10.05 | 9.9 | 8600 |
| 1733178180 | 10 | -0.08 | -0.74 | 10.21 | 10.21 | 9.6 | 11651 |
| 1732918200 | 10.075 | -0.2 | -1.90 | 10.17 | 10.246 | 10.075 | 3613 |
| 1732746540 | 10.27 | 0.17 | 1.68 | 10.23 | 10.27 | 10.23 | 4236 |
| 1732660140 | 10.1 | -0.18 | -1.75 | 9.9789999 | 10.23 | 9.9789999 | 24120 |
| 1732573560 | 10.28 | -0.51 | -4.73 | 10.715 | 10.715 | 10.28 | 6150 |
| 1732314000 | 10.79 | 0.08 | 0.75 | 10.6627 | 10.79 | 10.61 | 15105 |
| 1732227900 | 10.71 | 0.45 | 4.39 | 10.81 | 10.9183 | 10.7 | 2572 |
| 1732141740 | 10.26 | -0.1 | -0.97 | 10.42 | 10.42 | 10.26 | 2740 |
| 1732054800 | 10.36 | -0.16 | -1.52 | 10.36 | 10.36 | 10.36 | 100 |
| 1731968640 | 10.52 | 0.62 | 6.23 | 10.56 | 10.6698 | 10.52 | 3300 |
| 1731709260 | 9.903 | -0.75 | -7.01 | 10.5745 | 10.5745 | 9.73 | 18330 |
| 1731622800 | 10.65 | 1.62 | 17.94 | 9.7 | 10.65 | 9.7 | 24595 |
| 1731536760 | 9.03 | -0.15 | -1.63 | 9.1485 | 9.1485 | 8.8699999 | 5604 |
| 1731450480 | 9.18 | 0.15 | 1.66 | 9.18 | 9.18 | 8.935 | 26669 |
| 1731363600 | 9.03 | -0.45 | -4.75 | 9.63 | 9.69 | 9.03 | 12124 |
