Hot Features
프리미엄
Carlsburg AS (PK) (CABGY)
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 | 0.16 | 0.785468826706 | 20.37 | 20.62 | 20 | 322976 | 20.39265635 | DR |
| 4 | -2.14 | -9.43978826643 | 22.67 | 22.97 | 20 | 189340 | 20.90422592 | DR |
| 12 | -2.85 | -12.1899059025 | 23.38 | 24.62 | 20 | 146166 | 22.22963457 | DR |
| 26 | -7.32 | -26.2836624776 | 27.85 | 28.41 | 20 | 123870 | 23.17602565 | DR |
| 52 | -4.43 | -17.7483974359 | 24.96 | 29.59 | 20 | 124576 | 24.70746826 | DR |
| 156 | -12.16 | -37.1979198532 | 32.69 | 35.59 | 20 | 133063 | 26.23443472 | DR |
| 260 | -7.99 | -28.01542777 | 28.52 | 38.75 | 18.49 | 119353 | 27.32518464 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 20.53 | 0.23 | 1.13 | 20.54 | 20.62 | 20.41 | 171830 |
| 1732227900 | 20.3 | -0.11 | -0.54 | 20.29 | 20.39 | 20.23 | 171196 |
| 1732141740 | 20.41 | 0.01 | 0.05 | 20.2501 | 20.41 | 20.22 | 140191 |
| 1732054800 | 20.4 | -0.11 | -0.54 | 20.06 | 20.4 | 20 | 718659 |
| 1731968640 | 20.51 | 0.22 | 1.08 | 20.31 | 20.57 | 20.31 | 309956 |
| 1731709260 | 20.29 | 0.14 | 0.69 | 20.37 | 20.43 | 20.2 | 274878 |
| 1731622800 | 20.15 | -0.11 | -0.54 | 20.37 | 20.46 | 20.01 | 264978 |
| 1731536760 | 20.26 | -0.5 | -2.41 | 20.32 | 20.33 | 20.1 | 210953 |
| 1731450480 | 20.76 | -0.53 | -2.49 | 20.89 | 20.92 | 20.63 | 209778 |
| 1731363600 | 21.29 | 0.17 | 0.80 | 21.23 | 21.34 | 21.21 | 219514 |
| 1731104400 | 21.12 | -0.23 | -1.08 | 21.17 | 21.22 | 21.0501 | 152182 |
| 1731018540 | 21.35 | 0.62 | 2.99 | 21.575 | 21.65 | 21.32 | 195761 |
| 1730931600 | 20.73 | -1.08 | -4.95 | 20.81 | 20.81 | 20.62 | 83414 |
| 1730845680 | 21.81 | 0.12 | 0.55 | 21.6799 | 21.82 | 21.62 | 128632 |
| 1730759160 | 21.69 | -0.32 | -1.45 | 21.72 | 21.84 | 21.63 | 149451 |
| 1730496420 | 22.01 | 0.05 | 0.23 | 22.23 | 22.3 | 22.01 | 114545 |
| 1730409780 | 21.96 | 0.2 | 0.92 | 22.27 | 22.29 | 21.84 | 118636 |
| 1730323500 | 21.76 | -0.88 | -3.89 | 22.08 | 22.16 | 21.75 | 76845 |
| 1730237280 | 22.64 | -0.23 | -1.01 | 22.78 | 22.93 | 22.64 | 95657 |
| 1730150880 | 22.87 | 0.24 | 1.06 | 22.8 | 22.97 | 22.76 | 94297 |
| 1729891500 | 22.63 | -0.18 | -0.79 | 22.67 | 22.82 | 22.57 | 57281 |
| 1729805160 | 22.81 | 0.24 | 1.06 | 22.77 | 22.85 | 22.66 | 78521 |
| 1729718940 | 22.57 | -0.29 | -1.27 | 22.65 | 22.7 | 22.52 | 88140 |
| 1729632300 | 22.86 | -0.04 | -0.17 | 22.7801 | 22.93 | 22.7801 | 102248 |
| 1729545600 | 22.9 | -0.53 | -2.26 | 23.18 | 23.1899 | 22.8401 | 98601 |
| 1729286400 | 23.43 | 0.17 | 0.73 | 23.4 | 23.47 | 23.36 | 58710 |
| 1729200000 | 23.26 | 0.62 | 2.74 | 23.06 | 23.32 | 23.06 | 394432 |
| 1729113960 | 22.64 | -0.12 | -0.53 | 22.811 | 22.87 | 22.6001 | 158106 |
| 1729027680 | 22.76 | -0.29 | -1.26 | 22.82 | 22.97 | 22.7 | 303464 |
| 1728941220 | 23.05 | -0.18 | -0.77 | 22.96 | 23.13 | 22.89 | 151098 |
| 1728681900 | 23.23 | 0.2 | 0.87 | 23.09 | 23.23 | 23.035 | 113075 |
| 1728595560 | 23.03 | -0.19 | -0.82 | 23.0025 | 23.05 | 22.94 | 79146 |
| 1728508800 | 23.22 | 0.29 | 1.26 | 23.13 | 23.27 | 23.13 | 80100 |
| 1728422580 | 22.93 | -0.82 | -3.45 | 22.9975 | 23.03 | 22.8401 | 81736 |
| 1728336000 | 23.75 | 0 | 0.00 | 23.75 | 23.9 | 23.65 | 83478 |
| 1728077220 | 23.75 | -0.12 | -0.49 | 23.61 | 23.75 | 23.5301 | 55060 |
| 1727990760 | 23.867 | -0 | -0.01 | 23.79 | 23.91 | 23.7701 | 30612 |
| 1727904000 | 23.87 | 0.39 | 1.66 | 23.781 | 23.917 | 23.73 | 237814 |
| 1727818140 | 23.48 | -0.31 | -1.30 | 23.394 | 23.51 | 23.35 | 250601 |
| 1727731380 | 23.79 | -0.62 | -2.54 | 24 | 24.0899 | 23.65 | 190345 |
| 1727472000 | 24.41 | 0.68 | 2.87 | 24.26 | 24.62 | 24.26 | 44176 |
| 1727386200 | 23.73 | 0.94 | 4.12 | 23.8001 | 23.9 | 23.6 | 94159 |
| 1727299200 | 22.79 | -0.3 | -1.30 | 23.04 | 23.1 | 22.79 | 41700 |
| 1727212800 | 23.09 | 0.27 | 1.18 | 23.01 | 23.14 | 22.99 | 54714 |
| 1727126940 | 22.82 | -0.24 | -1.04 | 22.8365 | 22.93 | 22.7601 | 66268 |
| 1726867200 | 23.06 | -0.51 | -2.16 | 23.07 | 23.12 | 22.95 | 57345 |
| 1726781220 | 23.57 | 0.35 | 1.51 | 23.52 | 23.63 | 23.47 | 45704 |
| 1726694460 | 23.22 | -0.36 | -1.53 | 23.51 | 23.6 | 23.2 | 41927 |
| 1726608240 | 23.58 | -0.15 | -0.63 | 23.81 | 23.855 | 23.51 | 51980 |
| 1726521720 | 23.73 | -0.02 | -0.08 | 23.85 | 23.88 | 23.62 | 614302 |
| 1726262940 | 23.75 | 0.11 | 0.49 | 23.78 | 23.835 | 23.72 | 63317 |
| 1726176540 | 23.635 | 0.53 | 2.27 | 23.35 | 23.67 | 23.26 | 101991 |
| 1726090140 | 23.11 | 0.59 | 2.62 | 22.92 | 23.11 | 22.83 | 108729 |
| 1726003500 | 22.52 | -0.2 | -0.88 | 22.81 | 22.81 | 22.42 | 231959 |
| 1725917160 | 22.72 | -0.38 | -1.65 | 22.86 | 22.91 | 22.59 | 181376 |
| 1725658020 | 23.1 | -0.3 | -1.28 | 23.26 | 23.35 | 23.0675 | 69193 |
| 1725571440 | 23.4 | 0.14 | 0.60 | 23.52 | 23.52 | 23.3514 | 91412 |
| 1725485040 | 23.26 | -0.04 | -0.17 | 23.04 | 23.4 | 23.04 | 73822 |
| 1725398880 | 23.3 | -0.09 | -0.38 | 23.23 | 23.3885 | 23.23 | 75166 |
| 1725053340 | 23.39 | 0.1 | 0.42 | 23.38 | 23.525 | 23.32 | 92442 |
| 1724966400 | 23.293 | 0.26 | 1.14 | 23.32 | 23.41 | 23.225 | 85377 |
| 1724880360 | 23.03 | -0.35 | -1.50 | 23.14 | 23.19 | 22.96 | 37233 |
| 1724794080 | 23.38 | 0.53 | 2.32 | 23.42 | 23.45 | 23.32 | 111704 |
| 1724707740 | 22.85 | -0.09 | -0.39 | 22.99 | 23.05 | 22.8201 | 98827 |
