Hot Features
프리미엄
Vistry Group PLC (PK) (BVHMF)
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 | 0.44 | 5.30120481928 | 8.3 | 9.3 | 8.3 | 174521 | 9.1948849 | CS |
| 4 | -0.41 | -4.48087431694 | 9.15 | 9.3 | 7.72 | 69391 | 8.95118962 | CS |
| 12 | -9.36 | -51.7127071823 | 18.1 | 18.9 | 7.72 | 43714 | 10.41048729 | CS |
| 26 | -7.635 | -46.6259541985 | 16.375 | 18.9 | 7.72 | 25797 | 11.01748645 | CS |
| 52 | -2.11 | -19.4470046083 | 10.85 | 18.9 | 7.72 | 20682 | 11.54995601 | CS |
| 156 | -4.47 | -33.838001514 | 13.21 | 18.9 | 6 | 17836 | 11.53405042 | CS |
| 260 | -7.74 | -46.9660194175 | 16.48 | 18.9 | 6 | 16814 | 11.53794181 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734042480 | 8.74 | -0.17 | -1.85 | 8.45 | 8.7705 | 8.45 | 6573 |
| 1733955900 | 8.905 | 0.05 | 0.62 | 8.49 | 8.935 | 8.49 | 28658 |
| 1733869200 | 8.85 | -0.41 | -4.43 | 9.15 | 9.19 | 8.78 | 50102 |
| 1733782800 | 9.26 | 0.54 | 6.19 | 9 | 9.3 | 9 | 749619 |
| 1733523600 | 8.72 | 0.09 | 1.07 | 8.63 | 8.765 | 8.4 | 20201 |
| 1733437500 | 8.6275 | 0.03 | 0.30 | 8.3 | 8.66 | 8.3 | 24025 |
| 1733350980 | 8.602 | 0.61 | 7.66 | 8.35 | 8.602 | 8.35 | 4600 |
| 1733264700 | 7.99 | -0.21 | -2.56 | 7.9663 | 8 | 7.9663 | 10217 |
| 1733178180 | 8.2 | -0.3 | -3.53 | 8.32 | 8.32 | 7.9593 | 11470 |
| 1732918200 | 8.5 | -0.29 | -3.28 | 8.5 | 8.5 | 8.5 | 2068 |
| 1732746540 | 8.788 | 0.48 | 5.75 | 8.7 | 8.834 | 8.5399999 | 87593 |
| 1732660140 | 8.31 | -0 | -0.05 | 8.14 | 8.31 | 8.14 | 16135 |
| 1732573560 | 8.314 | 0.16 | 2.01 | 7.76 | 8.4 | 7.76 | 31129 |
| 1732314000 | 8.15 | 0.02 | 0.25 | 7.8 | 8.2 | 7.8 | 18389 |
| 1732227900 | 8.13 | -0.04 | -0.49 | 8 | 8.166 | 7.95 | 16167 |
| 1732141740 | 8.17 | -0.57 | -6.52 | 8.16 | 8.24 | 7.72 | 71379 |
| 1732054800 | 8.74 | 0.24 | 2.82 | 8.5 | 8.74 | 8.2899999 | 29930 |
| 1731968640 | 8.5 | -0.45 | -5.03 | 8.7 | 8.72 | 8.34 | 130077 |
| 1731709260 | 8.95 | -0.13 | -1.43 | 8.9 | 9.0399999 | 8.81 | 4347 |
| 1731622800 | 9.08 | -0.04 | -0.44 | 9.15 | 9.3 | 9.08 | 12316 |
| 1731536760 | 9.1199999 | -0.19 | -1.99 | 8.88 | 9.3222 | 8.88 | 62612 |
| 1731450480 | 9.305 | -0.58 | -5.84 | 9.57 | 9.57 | 9.18 | 30225 |
| 1731363600 | 9.8825 | 0.2 | 2.04 | 9.61 | 10.08 | 9.32 | 22810 |
| 1731104400 | 9.685 | -1.72 | -15.04 | 9.76 | 9.8 | 9.33 | 78903 |
| 1731018540 | 11.4 | 0.15 | 1.33 | 11.337 | 11.4 | 11.33 | 1395 |
| 1730931600 | 11.25 | -0.35 | -3.02 | 11.59 | 11.59 | 11.25 | 10116 |
| 1730845680 | 11.6 | -0.2 | -1.72 | 11.6 | 11.6181 | 11.5287 | 5319 |
| 1730759160 | 11.8025 | -0.05 | -0.40 | 11.8 | 11.8025 | 11.5874 | 22163 |
| 1730496420 | 11.85 | 0.02 | 0.17 | 11.88 | 11.88 | 11.7 | 3423 |
| 1730409780 | 11.83 | -0.6 | -4.86 | 12.25 | 12.5 | 11.5 | 52442 |
| 1730323500 | 12.4344 | -0.23 | -1.82 | 12.65 | 12.65 | 12.355 | 6892 |
| 1730237280 | 12.665 | 0.16 | 1.32 | 12.96 | 13.02 | 12.34 | 4194 |
| 1730150880 | 12.5 | 0 | 0.00 | 12.3 | 12.5 | 12.3 | 12383 |
| 1729891500 | 12.5 | 0.1 | 0.81 | 12.4 | 12.5 | 12.3 | 18258 |
| 1729805160 | 12.4 | -0.03 | -0.23 | 12.45 | 12.505 | 12.4 | 1258 |
| 1729718940 | 12.428 | -0.1 | -0.81 | 12.75 | 12.75 | 12.38 | 23030 |
| 1729632300 | 12.53 | 0 | 0.00 | 12.53 | 12.53 | 12.53 | 200 |
| 1729545600 | 12.53 | -0.3 | -2.30 | 12.7 | 12.7 | 12.53 | 12050 |
| 1729286400 | 12.825 | -0.2 | -1.54 | 12.8 | 12.95 | 12.7 | 5596 |
| 1729200000 | 13.025 | 0.25 | 1.92 | 13.11 | 13.25 | 13 | 24053 |
| 1729113960 | 12.78 | 0.08 | 0.63 | 12.65 | 12.91 | 12.65 | 63169 |
| 1729027680 | 12.7 | -0.2 | -1.52 | 12.7598 | 12.8 | 12.7 | 19825 |
| 1728941220 | 12.8955 | 0.49 | 3.91 | 12.78 | 12.97 | 12.75 | 9390 |
| 1728681900 | 12.41 | 0.36 | 2.99 | 12.1 | 12.5 | 12.0296 | 63262 |
| 1728595560 | 12.05 | -0.65 | -5.12 | 12.35 | 12.35 | 11.5 | 142573 |
| 1728508800 | 12.7 | -0.05 | -0.39 | 13 | 13 | 12.5 | 52519 |
| 1728422580 | 12.75 | -4.45 | -25.87 | 12.773 | 13.24 | 12.51 | 354380 |
| 1728336000 | 17.2 | -0.3 | -1.71 | 17.4 | 17.4 | 17.2 | 1225 |
| 1728077220 | 17.5 | -0.34 | -1.91 | 17.5 | 17.5 | 17.5 | 1000 |
| 1727990760 | 17.84 | 0.27 | 1.52 | 17.135 | 17.84 | 17.135 | 312 |
| 1727904540 | 17.5734 | 0 | 0.00 | 17.5734 | 17.5734 | 17.5734 | 0 |
| 1727818140 | 17.5734 | -0.56 | -3.07 | 17.5734 | 17.5734 | 17.5734 | 196 |
| 1727731380 | 18.13 | 0.01 | 0.03 | 18.13 | 18.13 | 18.13 | 1010 |
| 1727472000 | 18.1239 | 0.08 | 0.44 | 18.1239 | 18.1239 | 18.1239 | 197 |
| 1727386200 | 18.045 | -0.11 | -0.58 | 17.99 | 18.045 | 17.99 | 884 |
| 1727299200 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
| 1727212800 | 18.15 | -0.75 | -3.97 | 18.02 | 18.15 | 18 | 3085 |
| 1727126400 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1726867200 | 18.9 | 0.43 | 2.33 | 18.47 | 18.9 | 18.47 | 817 |
| 1726781220 | 18.47 | 0.34 | 1.88 | 18.1 | 18.47 | 18.1 | 18403 |
| 1726694460 | 18.13 | 0.03 | 0.17 | 18.1248 | 18.13 | 18.1248 | 328 |
| 1726608120 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726521720 | 18.1 | -0.25 | -1.34 | 18.4 | 18.4 | 17.38 | 4492 |
| 1726262940 | 18.345 | 0.34 | 1.92 | 17.75 | 18.345 | 17.75 | 577 |
