Hot Features
프리미엄
Ces Energy Solutions Corp (PK) (CESDF)
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 | -0.273 | -5.39206004345 | 5.063 | 5.336 | 4.68 | 11077 | 4.85641511 | CS |
| 4 | -1.44 | -23.113964687 | 6.23 | 6.33 | 4.68 | 19405 | 5.87083458 | CS |
| 12 | -1.72 | -26.420890937 | 6.51 | 7.1 | 4.68 | 12408 | 6.10246925 | CS |
| 26 | -0.53 | -9.96240601504 | 5.32 | 7.1075 | 4.68 | 10674 | 6.16049558 | CS |
| 52 | 1.24 | 34.9295774648 | 3.55 | 7.1075 | 2.83 | 13582 | 5.450355 | CS |
| 156 | 2.55 | 113.839285714 | 2.24 | 7.1075 | 1.53 | 19495 | 2.92407328 | CS |
| 260 | 4.1764 | 680.638852673 | 0.6136 | 7.1075 | 0.3987 | 22262 | 2.07995575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728480 | 4.79 | 0.01 | 0.31 | 4.76 | 4.79 | 4.68 | 9992 |
| 1741641600 | 4.775 | -0.06 | -1.29 | 4.76 | 4.8 | 4.76 | 4621 |
| 1741386000 | 4.8376 | -0.16 | -3.25 | 5.336 | 5.336 | 4.8376 | 34913 |
| 1741300140 | 5 | -0.18 | -3.47 | 5.162 | 5.162 | 5 | 1110 |
| 1741213440 | 5.18 | 0.2 | 4.02 | 5.063 | 5.2 | 5.063 | 4751 |
| 1741126800 | 4.98 | -0.2 | -3.77 | 4.994 | 4.994 | 4.98 | 1193 |
| 1741040760 | 5.175 | -0.36 | -6.42 | 5.4 | 5.61 | 5.175 | 8263 |
| 1740781260 | 5.53 | 0.03 | 0.55 | 5.5599999 | 5.5599999 | 5.53 | 57035 |
| 1740695340 | 5.5 | -0.03 | -0.45 | 5.5 | 5.5 | 5.5 | 218 |
| 1740608400 | 5.525 | -0.16 | -2.88 | 5.29 | 5.74 | 5.29 | 6442 |
| 1740522480 | 5.689 | -0.22 | -3.74 | 5.835 | 5.835 | 5.68 | 4337 |
| 1740435600 | 5.91 | 0 | 0.00 | 5.91 | 5.9175 | 5.91 | 1430 |
| 1740176400 | 5.91 | -0.23 | -3.69 | 5.83 | 6.075 | 5.83 | 1527 |
| 1740090480 | 6.1365999 | -0.09 | -1.50 | 6.15 | 6.15 | 6.0995 | 38151 |
| 1740003960 | 6.23 | -0.05 | -0.78 | 6.28 | 6.28 | 6.23 | 77348 |
| 1739917740 | 6.279 | 0.14 | 2.26 | 6.14 | 6.295 | 6.07 | 113300 |
| 1739572020 | 6.14 | -0.12 | -1.92 | 6.33 | 6.33 | 6.14 | 2132 |
| 1739485320 | 6.26 | 0.05 | 0.81 | 6.21 | 6.26 | 6.21 | 464 |
| 1739398920 | 6.21 | 0 | 0.04 | 6.23 | 6.3 | 6.21 | 1473 |
| 1739312940 | 6.2074999 | -0.01 | -0.20 | 6.125 | 6.21 | 6.125 | 5267 |
| 1739226000 | 6.22 | 0.19 | 3.15 | 6.125 | 6.22 | 6.0599999 | 25501 |
| 1738967160 | 6.03 | -0.23 | -3.67 | 6.28 | 6.28 | 5.99 | 17711 |
| 1738880400 | 6.26 | 0.05 | 0.81 | 6.23 | 6.26 | 6.22 | 1193 |
| 1738794000 | 6.21 | 0.23 | 3.85 | 5.74 | 6.21 | 5.74 | 3431 |
| 1738708080 | 5.98 | 0.12 | 2.05 | 5.99 | 6.027 | 5.975 | 12991 |
| 1738621740 | 5.86 | -0.14 | -2.33 | 5.7699999 | 5.9 | 5.7699999 | 10180 |
| 1738362000 | 6 | -0.15 | -2.44 | 6.05 | 6.1038 | 6 | 30076 |
| 1738276080 | 6.15 | 0.11 | 1.82 | 6.1 | 6.15 | 6.1 | 4129 |
| 1738189740 | 6.04 | -0.08 | -1.36 | 5.84 | 6.1001 | 5.84 | 9677 |
| 1738103280 | 6.1235 | -0.03 | -0.43 | 6.08 | 6.1235 | 6.008 | 6663 |
| 1738016820 | 6.15 | -0.32 | -5.00 | 6.63 | 6.63 | 6.08 | 3433 |
| 1737757440 | 6.474 | 0.07 | 1.16 | 6.76 | 6.76 | 6.41 | 4241 |
| 1737671220 | 6.4 | -0 | -0.05 | 6.09 | 6.48 | 6.09 | 8489 |
| 1737584640 | 6.4029999 | 0.08 | 1.23 | 6.09 | 6.42 | 6.09 | 1822 |
| 1737498540 | 6.325 | -0.07 | -1.02 | 6.4 | 6.4 | 6.25 | 4302 |
| 1737152880 | 6.39 | -0.09 | -1.43 | 6.45 | 6.45 | 6.37 | 2992 |
| 1737066420 | 6.483 | -0.23 | -3.38 | 6.5599999 | 6.5599999 | 6.473 | 1270 |
| 1736979720 | 6.71 | -0.02 | -0.30 | 6.73 | 6.7425 | 6.71 | 5658 |
| 1736893380 | 6.73 | 0.06 | 0.90 | 6.729 | 6.73 | 6.709 | 1711 |
| 1736806800 | 6.67 | -0.01 | -0.18 | 6.68 | 6.7 | 6.6375 | 18794 |
| 1736547720 | 6.6822 | -0.05 | -0.71 | 7.1 | 7.1 | 6.6769999 | 2664 |
| 1736375340 | 6.73 | -0.07 | -1.03 | 6.76 | 6.76 | 6.73 | 9922 |
| 1736288940 | 6.8 | -0.01 | -0.15 | 6.82 | 6.82 | 6.61 | 7251 |
| 1736202360 | 6.81 | -0.11 | -1.59 | 7 | 7.072 | 6.79 | 14661 |
| 1735942980 | 6.92 | 0.03 | 0.44 | 6.9105 | 6.92 | 6.91 | 2114 |
| 1735856760 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1735683960 | 6.89 | 0.1 | 1.47 | 7.09 | 7.09 | 6.8114 | 20973 |
| 1735597740 | 6.79 | 0.06 | 0.89 | 7 | 7 | 6.71 | 19694 |
| 1735338000 | 6.73 | 0.65 | 10.60 | 6.745 | 6.752 | 6.703 | 9687 |
| 1735252020 | 6.085 | -0.48 | -7.24 | 6.08 | 6.54 | 6.08 | 6282 |
| 1735078800 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1734992400 | 6.5599999 | -0.14 | -2.02 | 6.543 | 6.5599999 | 6.543 | 3445 |
| 1734733200 | 6.695 | 0.1 | 1.44 | 6.57 | 6.695 | 6.57 | 2661 |
| 1734646800 | 6.6 | 0.17 | 2.56 | 6.65 | 6.65 | 6.533 | 1531 |
| 1734560940 | 6.4349999 | -0.1 | -1.50 | 6.51 | 6.642 | 6.4349999 | 8505 |
| 1734474360 | 6.533 | -0.14 | -2.05 | 6.5599999 | 6.5599999 | 6.41 | 5995 |
| 1734388140 | 6.67 | -0.01 | -0.15 | 6.68 | 6.69 | 6.67 | 1023 |
| 1734128940 | 6.68 | -0.13 | -1.91 | 6.627 | 6.68 | 6.57 | 979 |
| 1734042480 | 6.81 | 0 | 0.00 | 5.1901 | 6.81 | 5.1901 | 7460 |
