Hot Features
프리미엄
Beyond Oil Ltd (QB) (BEOLF)
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 | -0.0487 | -4.27680688504 | 1.1387 | 1.42 | 1.08 | 11658 | 1.08749001 | CS |
| 4 | 0.05 | 4.80769230769 | 1.04 | 1.42 | 1.03 | 16905 | 1.08853112 | CS |
| 12 | -0.1772 | -13.9835858586 | 1.2672 | 1.42 | 0.99 | 11282 | 1.1057899 | CS |
| 26 | 0.31 | 39.7435897436 | 0.78 | 1.5 | 0.78 | 11467 | 1.13542561 | CS |
| 52 | 0.7667 | 237.148159604 | 0.3233 | 1.5 | 0.3233 | 9701 | 1.10347306 | CS |
| 156 | 0.592 | 118.875502008 | 0.498 | 1.5 | 0.3233 | 9501 | 1.02416131 | CS |
| 260 | 0.592 | 118.875502008 | 0.498 | 1.5 | 0.3233 | 9501 | 1.02416131 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734042480 | 1.0963 | 0.01 | 0.58 | 1.0954 | 1.11 | 1.0954 | 5333 |
| 1733955900 | 1.09 | 0.01 | 0.93 | 1.42 | 1.42 | 1.08 | 11362 |
| 1733869200 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.08 | 29991 |
| 1733782800 | 1.09 | -0.04 | -3.54 | 1.15 | 1.15 | 1.08 | 8606 |
| 1733523600 | 1.1299999 | -0.05 | -4.24 | 1.1387 | 1.18 | 1.1299999 | 3000 |
| 1733437500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.275 | 1.16 | 18951 |
| 1733350980 | 1.15 | -0.02 | -1.71 | 1.17 | 1.182 | 1.15 | 3800 |
| 1733264700 | 1.17 | 0.05 | 4.46 | 1.17 | 1.17 | 1.17 | 100 |
| 1733178180 | 1.12 | 0.05 | 4.67 | 1.1 | 1.12 | 1.06 | 6647 |
| 1732918200 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 2536 |
| 1732746540 | 1.07 | -0.09 | -7.76 | 1.16 | 1.16 | 1.07 | 1630 |
| 1732660140 | 1.16 | 0.05 | 4.27 | 1.16 | 1.16 | 1.16 | 3701 |
| 1732573200 | 1.1125 | 0 | 0.00 | 1.1125 | 1.1125 | 1.1125 | 0 |
| 1732314000 | 1.1125 | 0.01 | 1.14 | 1.1 | 1.1298999 | 1.1 | 13261 |
| 1732227900 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1399999 | 1.09 | 36908 |
| 1732141740 | 1.11 | 0.01 | 0.91 | 1.1 | 1.112 | 1.1 | 7490 |
| 1732054800 | 1.1 | 0.04 | 3.77 | 1.07 | 1.11 | 1.07 | 30269 |
| 1731968640 | 1.06 | 0.02 | 1.92 | 1.03 | 1.07 | 1.03 | 114900 |
| 1731709260 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 5807 |
| 1731622800 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 7247 |
| 1731536760 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.03 | 1188 |
| 1731450480 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.03 | 2800 |
| 1731363600 | 1.01 | -0.04 | -3.81 | 1.02 | 1.02 | 1.01 | 1000 |
| 1731104400 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 964 |
| 1731018540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 6000 |
| 1730931600 | 1.05 | -0.05 | -4.55 | 1.07 | 1.07 | 1.05 | 2257 |
| 1730845680 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 8500 |
| 1730759160 | 1.15 | 0.07 | 6.48 | 1.166 | 1.2 | 1.15 | 4645 |
| 1730496420 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.07 | 20350 |
| 1730409780 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.08 | 26900 |
| 1730323500 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 100 |
| 1730237280 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.03 | 26350 |
| 1730150880 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.04 | 3792 |
| 1729891560 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729805160 | 1.05 | -0.02 | -1.41 | 1.07 | 1.07 | 0.99 | 31878 |
| 1729718940 | 1.065 | -0.02 | -1.39 | 1.065 | 1.065 | 1.065 | 400 |
| 1729632300 | 1.08 | -0.12 | -10.00 | 1.08 | 1.08 | 1.07 | 8500 |
| 1729545600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729286400 | 1.2 | 0.02 | 2.04 | 1.18 | 1.2 | 1.12 | 4500 |
| 1729200360 | 1.176 | 0 | 0.00 | 1.176 | 1.176 | 1.176 | 0 |
| 1729113960 | 1.176 | 0.01 | 0.99 | 1.176 | 1.176 | 1.176 | 40000 |
| 1729027680 | 1.1645 | -0.04 | -2.96 | 1.25 | 1.25 | 1.1645 | 5132 |
| 1728941100 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1728681900 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1721 |
| 1728595200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1728508800 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 1450 |
| 1728422580 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 819 |
| 1728336000 | 1.22 | 0.02 | 2.05 | 1.2 | 1.25 | 1.1863 | 12416 |
| 1728077220 | 1.1955 | 0.03 | 2.18 | 1.17 | 1.1955 | 1.15 | 1400 |
| 1727990760 | 1.17 | -0.05 | -4.10 | 1.2085 | 1.2085 | 1.17 | 13136 |
| 1727904540 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1727818140 | 1.22 | -0.01 | -0.81 | 1.28 | 1.28 | 1.22 | 6565 |
| 1727731380 | 1.23 | -0.03 | -2.38 | 1.22 | 1.2318 | 1.19 | 12749 |
| 1727472000 | 1.26 | -0.01 | -0.79 | 1.26 | 1.26 | 1.26 | 100 |
| 1727386200 | 1.27 | 0.01 | 0.79 | 1.32 | 1.32 | 1.23 | 1583 |
| 1727299200 | 1.26 | 0 | 0.00 | 1.2681 | 1.27 | 1.26 | 5460 |
| 1727212800 | 1.26 | 0.01 | 0.80 | 1.24 | 1.26 | 1.24 | 6293 |
| 1727126940 | 1.25 | 0.13 | 11.61 | 1.2672 | 1.2672 | 1.2495 | 4912 |
| 1726867260 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1726780860 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1726694460 | 1.12 | 0.01 | 0.90 | 1.12 | 1.12 | 1.12 | 200 |
| 1726608240 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.11 | 4109 |
| 1726521720 | 1.12 | -0.03 | -2.61 | 1.1514 | 1.1514 | 1.08 | 32399 |
| 1726262940 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.1399999 | 5388 |
