Hot Features
프리미엄
Avalon Advanced Materials Inc (QB) (AVLNF)
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 | -0.0011 | -3.42679127726 | 0.0321 | 0.037 | 0.0287 | 216826 | 0.03078184 | CS |
| 4 | -0.00694 | -18.2920400633 | 0.03794 | 0.04 | 0.0287 | 292313 | 0.03254351 | CS |
| 12 | -0.0099 | -24.2053789731 | 0.0409 | 0.0487 | 0.0287 | 211470 | 0.0359751 | CS |
| 26 | -0.017 | -35.4166666667 | 0.048 | 0.0628 | 0.0287 | 155036 | 0.03951629 | CS |
| 52 | -0.0494 | -61.4427860697 | 0.0804 | 0.0812 | 0.0287 | 134176 | 0.05003181 | CS |
| 156 | -0.053 | -63.0952380952 | 0.084 | 0.1893 | 0.0287 | 145931 | 0.09051063 | CS |
| 260 | 0.00045 | 1.47299509002 | 0.03055 | 0.285 | 0.0151 | 221452 | 0.10608887 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.031 | 0.001 | 3.33 | 0.03 | 0.0318 | 0.0287 | 296065 |
| 1732227900 | 0.03 | -0.0006 | -1.96 | 0.03155 | 0.0322 | 0.03 | 150170 |
| 1732141740 | 0.0306 | 0 | 0.00 | 0.03 | 0.037 | 0.03 | 277190 |
| 1732054800 | 0.0306 | -0.00065 | -2.08 | 0.0301 | 0.03425 | 0.0301 | 300910 |
| 1731968640 | 0.03125 | -0.00085 | -2.65 | 0.03115 | 0.0324 | 0.0302 | 290061 |
| 1731709260 | 0.0320999 | 0.0008999 | 2.88 | 0.0320999 | 0.0320999 | 0.0308 | 65800 |
| 1731622800 | 0.0312 | 0.001 | 3.31 | 0.0318 | 0.03409 | 0.0301 | 142085 |
| 1731536760 | 0.0302 | 0.0002 | 0.67 | 0.03025 | 0.0318 | 0.03 | 479975 |
| 1731450480 | 0.03 | -0.0035 | -10.45 | 0.0337 | 0.0337 | 0.03 | 994771 |
| 1731363600 | 0.0335 | 0.0009001 | 2.76 | 0.0325999 | 0.0362 | 0.03155 | 299295 |
| 1731104400 | 0.0325999 | -0.0028 | -7.91 | 0.0365 | 0.0365 | 0.0320999 | 1005709 |
| 1731018540 | 0.0354 | -0.0001 | -0.28 | 0.03475 | 0.0354 | 0.0335 | 20257 |
| 1730931600 | 0.0354999 | 0.00025 | 0.71 | 0.0357499 | 0.0358 | 0.0342 | 147734 |
| 1730845680 | 0.0352499 | 0.0012499 | 3.68 | 0.034 | 0.0352499 | 0.034 | 27014 |
| 1730759160 | 0.034 | -0.0012 | -3.41 | 0.035 | 0.0357499 | 0.034 | 100070 |
| 1730496420 | 0.0352 | -0.0008 | -2.22 | 0.0357499 | 0.0362 | 0.0352 | 78601 |
| 1730409780 | 0.036 | 0 | 0.00 | 0.0356 | 0.0364 | 0.035 | 170662 |
| 1730323500 | 0.036 | 0.00115 | 3.30 | 0.033 | 0.0363 | 0.033 | 392739 |
| 1730237280 | 0.03485 | -0.00135 | -3.73 | 0.0354999 | 0.0398 | 0.0328 | 567238 |
| 1730150880 | 0.0362 | -0.0003 | -0.82 | 0.04 | 0.04 | 0.0357 | 315488 |
| 1729891500 | 0.0365 | -0.0013 | -3.44 | 0.03794 | 0.03794 | 0.035 | 20500 |
| 1729805160 | 0.0378 | -0.0002 | -0.53 | 0.03845 | 0.0398 | 0.037 | 183102 |
| 1729718940 | 0.038 | 0.00055 | 1.47 | 0.0351 | 0.0388 | 0.0351 | 78440 |
| 1729632300 | 0.03745 | -0.0007 | -1.83 | 0.0397 | 0.0398 | 0.03651 | 66549 |
| 1729545600 | 0.03815 | 0.00025 | 0.66 | 0.0351 | 0.0394 | 0.0351 | 72200 |
| 1729286400 | 0.0379 | 0.0018 | 4.99 | 0.0399 | 0.0399 | 0.03698 | 186284 |
| 1729200000 | 0.0361 | -0.00165 | -4.37 | 0.038 | 0.0381 | 0.03455 | 56510 |
| 1729113960 | 0.03775 | 0.00015 | 0.40 | 0.0365 | 0.04 | 0.0365 | 7750 |
| 1729027680 | 0.0376 | 0.0045 | 13.60 | 0.0362 | 0.0376 | 0.033 | 75340 |
| 1728941220 | 0.0331 | -0.0028 | -7.80 | 0.0356 | 0.0356 | 0.03275 | 259461 |
| 1728681900 | 0.0359 | 0.0003 | 0.84 | 0.0354 | 0.0361 | 0.0354 | 28150 |
| 1728595560 | 0.0356 | 0 | 0.00 | 0.0354999 | 0.0362 | 0.035 | 168625 |
| 1728508800 | 0.0356 | -0.0004 | -1.11 | 0.036 | 0.039 | 0.0356 | 25964 |
| 1728422580 | 0.036 | -0.0003 | -0.83 | 0.037 | 0.0375 | 0.036 | 73646 |
| 1728336000 | 0.0363 | -0.00195 | -5.10 | 0.036 | 0.0366 | 0.036 | 263015 |
| 1728077220 | 0.03825 | 0.00215 | 5.96 | 0.0366 | 0.03825 | 0.0362 | 27059 |
| 1727990760 | 0.0361 | -0.0003 | -0.82 | 0.03685 | 0.037 | 0.0361 | 18425 |
| 1727904000 | 0.0364 | -0.00035 | -0.95 | 0.0371999 | 0.0378 | 0.03637 | 71005 |
| 1727818140 | 0.03675 | -0.00025 | -0.68 | 0.0361 | 0.03675 | 0.0361 | 28350 |
| 1727731380 | 0.037 | -0.000301 | -0.81 | 0.037 | 0.0383 | 0.0361 | 199275 |
| 1727472000 | 0.037301 | -9.9E-5 | -0.26 | 0.0404 | 0.0404 | 0.0357499 | 294468 |
| 1727386200 | 0.0374 | 0.0003 | 0.81 | 0.03765 | 0.03765 | 0.0374 | 11000 |
| 1727299200 | 0.0371 | -0.0014 | -3.64 | 0.0316 | 0.03835 | 0.0316 | 487700 |
| 1727212800 | 0.0385 | 0.0013001 | 3.49 | 0.0421 | 0.0421 | 0.0352 | 248460 |
| 1727126940 | 0.0371999 | 0.0004999 | 1.36 | 0.0324 | 0.0374 | 0.031 | 348473 |
| 1726867200 | 0.0367 | -0.0033 | -8.25 | 0.0417 | 0.0417 | 0.035 | 899673 |
| 1726781220 | 0.04 | -0.00198 | -4.72 | 0.0397 | 0.04235 | 0.0397 | 37150 |
| 1726694460 | 0.04198 | -0.00047 | -1.11 | 0.0400999 | 0.042505 | 0.0400999 | 65500 |
| 1726608240 | 0.04245 | -0.00215 | -4.82 | 0.047 | 0.047 | 0.0407 | 173554 |
| 1726521720 | 0.0446 | 0.00258 | 6.14 | 0.0422 | 0.0446 | 0.039 | 1095765 |
| 1726262940 | 0.04202 | -0.00048 | -1.13 | 0.0487 | 0.0487 | 0.04 | 88617 |
| 1726176540 | 0.0425 | -0.0006 | -1.39 | 0.04226 | 0.0425 | 0.04226 | 130200 |
| 1726090140 | 0.0431 | 0.00284 | 7.05 | 0.0407 | 0.0431 | 0.04 | 45713 |
| 1726003500 | 0.04026 | -0.00199 | -4.71 | 0.0454 | 0.0454 | 0.039 | 31525 |
| 1725917160 | 0.04225 | 0.0019001 | 4.71 | 0.0381 | 0.0423 | 0.038 | 29950 |
| 1725658020 | 0.0403499 | -0.00215 | -5.06 | 0.044 | 0.044 | 0.0403499 | 34654 |
| 1725571440 | 0.0425 | 0.0021 | 5.20 | 0.0425 | 0.0425 | 0.04052 | 27100 |
| 1725485040 | 0.0404 | 0 | 0.00 | 0.0411 | 0.0425 | 0.0404 | 394661 |
| 1725398880 | 0.0404 | -0.0008 | -1.94 | 0.0403 | 0.045 | 0.0403 | 267787 |
| 1725053340 | 0.0412 | 0.0032 | 8.42 | 0.0409 | 0.04135 | 0.0373 | 29361 |
| 1724966400 | 0.038 | -0.0048 | -11.21 | 0.039867 | 0.0413 | 0.0377 | 463652 |
| 1724880360 | 0.0428 | 0.0010001 | 2.39 | 0.0392 | 0.0459 | 0.0392 | 32400 |
| 1724794080 | 0.0417999 | 0.0006999 | 1.70 | 0.0397 | 0.0417999 | 0.03893 | 92465 |
| 1724707740 | 0.0411 | -0.00025 | -0.60 | 0.040022 | 0.0417999 | 0.03844 | 86035 |
