Hot Features
프리미엄
Blue Dolphin Energy Company (QX) (BDCO)
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 | -0.9075 | -28.359375 | 3.2 | 3.3025 | 2.21 | 7676 | 2.60359344 | CS |
| 4 | -0.3075 | -11.8269230769 | 2.6 | 3.9 | 2.21 | 5486 | 2.97101361 | CS |
| 12 | -0.9925 | -30.2130898021 | 3.285 | 3.9 | 2.21 | 5281 | 2.98539018 | CS |
| 26 | -2.4375 | -51.532769556 | 4.73 | 4.8732 | 2.21 | 3937 | 3.31770468 | CS |
| 52 | -2.5975 | -53.118609407 | 4.89 | 8 | 2.21 | 4326 | 4.31792588 | CS |
| 156 | 2.0225 | 749.074074074 | 0.27 | 8.83 | 0.26 | 14615 | 2.26370975 | CS |
| 260 | 1.8725 | 445.833333333 | 0.42 | 8.83 | 0.05 | 15412 | 1.50967689 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 2.2925 | -0.16 | -6.43 | 2.435 | 2.435 | 2.25 | 6673 |
| 1738276080 | 2.45 | 0.12 | 5.06 | 2.31 | 2.46 | 2.31 | 12680 |
| 1738189740 | 2.332 | -0.12 | -4.82 | 2.36 | 2.45 | 2.21 | 8060 |
| 1738103280 | 2.45 | -0.17 | -6.58 | 2.5588 | 2.74 | 2.45 | 1106 |
| 1738016820 | 2.6225 | -0.33 | -11.10 | 2.9 | 2.94 | 2.46 | 4340 |
| 1737757440 | 2.95 | -0.25 | -7.67 | 3.2 | 3.3025 | 2.6 | 12195 |
| 1737671220 | 3.195 | 0.07 | 2.40 | 3.235 | 3.29 | 3.1 | 1661 |
| 1737584640 | 3.12 | -0.76 | -19.59 | 3.88 | 3.88 | 3.1 | 8378 |
| 1737498540 | 3.88 | 0.15 | 4.02 | 3.7225 | 3.9 | 3.7 | 6359 |
| 1737152880 | 3.73 | 0.08 | 2.26 | 3.73 | 3.73 | 3.72 | 4040 |
| 1737066420 | 3.6475 | -0.01 | -0.18 | 3.43 | 3.6475 | 3.43 | 500 |
| 1736979720 | 3.654 | 0.17 | 5.00 | 3.4 | 3.9 | 3.3075 | 9240 |
| 1736893380 | 3.48 | 0.23 | 7.08 | 3.27 | 3.48 | 3.2 | 525 |
| 1736806800 | 3.25 | 0.26 | 8.60 | 3.09 | 3.57 | 3.075 | 1814 |
| 1736547720 | 2.9925 | 0.14 | 5.00 | 2.95 | 3 | 2.9175 | 11466 |
| 1736375340 | 2.85 | 0.01 | 0.35 | 2.84 | 2.85 | 2.84 | 696 |
| 1736288940 | 2.84 | 0.21 | 7.98 | 2.79 | 2.84 | 2.79 | 6860 |
| 1736202360 | 2.63 | 0.01 | 0.38 | 2.68 | 2.79 | 2.62 | 5099 |
| 1735942980 | 2.62 | 0.15 | 6.07 | 2.6 | 2.68 | 2.59 | 3737 |
| 1735856700 | 2.47 | 0.1 | 4.22 | 2.37 | 2.6 | 2.37 | 1936 |
| 1735683960 | 2.37 | -0.28 | -10.60 | 2.5 | 2.73 | 2.37 | 6770 |
| 1735597200 | 2.6509999 | 0 | 0.00 | 2.6509999 | 2.6509999 | 2.6509999 | 0 |
| 1735338000 | 2.6509999 | -0.01 | -0.34 | 2.66 | 2.66 | 2.65 | 7750 |
| 1735252020 | 2.66 | 0.13 | 5.14 | 2.67 | 2.7799999 | 2.625 | 2080 |
| 1735078200 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 165 |
| 1734992400 | 2.5299999 | -0.3 | -10.47 | 2.75 | 2.75 | 2.5299999 | 1351 |
| 1734733200 | 2.826 | 0.05 | 1.93 | 2.826 | 2.826 | 2.826 | 221 |
| 1734646800 | 2.7725 | 0.05 | 1.93 | 2.795 | 2.795 | 2.75 | 1869 |
| 1734560940 | 2.72 | 0.13 | 5.02 | 2.7625 | 2.84 | 2.68 | 5364 |
| 1734474360 | 2.59 | -0.04 | -1.52 | 2.62 | 2.7799999 | 2.48 | 3881 |
| 1734388140 | 2.63 | -0.27 | -9.31 | 2.61 | 2.75 | 2.49 | 12853 |
| 1734128940 | 2.9 | -0.18 | -5.77 | 2.79 | 3.1 | 2.7599999 | 4206 |
| 1734042480 | 3.0775 | 0.08 | 2.58 | 3.0775 | 3.0775 | 3.0775 | 120 |
| 1733955900 | 3 | 0.16 | 5.63 | 2.653 | 3 | 2.653 | 1375 |
| 1733869200 | 2.84 | 0 | 0.00 | 2.6215 | 2.84 | 2.6215 | 1179 |
| 1733782800 | 2.84 | 0.01 | 0.42 | 2.84 | 2.84 | 2.84 | 199 |
| 1733523600 | 2.828 | -0.07 | -2.48 | 2.7799999 | 2.828 | 2.59 | 789 |
| 1733437380 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1733350980 | 2.9 | -0.02 | -0.68 | 2.99 | 2.99 | 2.7799999 | 10033 |
| 1733264700 | 2.92 | 0.01 | 0.34 | 2.9 | 3.05 | 2.7799999 | 32767 |
| 1733178180 | 2.91 | -0.21 | -6.73 | 2.91 | 2.91 | 2.91 | 550 |
| 1732919340 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1732746540 | 3.12 | -0.05 | -1.58 | 3.15 | 3.15 | 3.12 | 200 |
| 1732660140 | 3.17 | -0.13 | -4.03 | 3.29 | 3.3 | 3.13 | 7000 |
| 1732573560 | 3.303 | 0.18 | 5.87 | 3.1309999 | 3.35 | 3.1309999 | 4056 |
| 1732314000 | 3.12 | -0.22 | -6.68 | 3.48 | 3.48 | 2.82 | 5005 |
| 1732227900 | 3.3435 | 0.11 | 3.51 | 3.25 | 3.5 | 3.07 | 7972 |
| 1732141740 | 3.23 | -0.12 | -3.58 | 3.35 | 3.35 | 3.23 | 2019 |
| 1732054800 | 3.35 | 0.25 | 8.06 | 3.1 | 3.5 | 2.21 | 25576 |
| 1731968640 | 3.1 | 0.1 | 3.33 | 3 | 3.15 | 3 | 3902 |
| 1731709260 | 3 | -0.65 | -17.81 | 3.35 | 3.35 | 2.7 | 14010 |
| 1731622800 | 3.65 | 0 | 0.14 | 3.65 | 3.653 | 3.65 | 3509 |
| 1731536760 | 3.645 | 0.33 | 9.79 | 3.37 | 3.645 | 3.37 | 3935 |
| 1731450480 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 113 |
| 1731363600 | 3.2799999 | 0.11 | 3.47 | 3.4 | 3.45 | 3.2799999 | 1701 |
| 1731104400 | 3.17 | -0.3 | -8.65 | 3.285 | 3.285 | 3.08 | 2377 |
| 1731018540 | 3.47 | -0.11 | -3.07 | 3.59 | 3.59 | 3.02 | 2785 |
| 1730931600 | 3.58 | -0.04 | -1.10 | 3.6 | 3.6405 | 2.99 | 3676 |
| 1730845680 | 3.62 | -0.09 | -2.49 | 3.65 | 3.7164 | 3.6 | 4154 |
| 1730759160 | 3.7125 | 0.01 | 0.34 | 3.7 | 3.7125 | 3.7 | 550 |
| 1730496420 | 3.7 | -0.07 | -1.86 | 3.71 | 3.71 | 3.7 | 425 |
