Hot Features
프리미엄
Dorel Industries Inc (PK) (DIIBF)
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 | -0.105 | -3.53535353535 | 2.97 | 2.9735 | 2.7538 | 5328 | 2.83431626 | CS |
| 4 | -1.0651 | -27.1010915753 | 3.9301 | 4.0566 | 2.7538 | 7600 | 3.49509113 | CS |
| 12 | -1.8258 | -38.9229982093 | 4.6908 | 4.97 | 2.7538 | 5703 | 3.94869086 | CS |
| 26 | -1.8484 | -39.2158526754 | 4.7134 | 5.53 | 2.7538 | 5232 | 4.45314636 | CS |
| 52 | -0.9813 | -25.5128305124 | 3.8463 | 5.53 | 2.7538 | 5347 | 4.50509218 | CS |
| 156 | -12.8626 | -81.7836160635 | 15.7276 | 23.23 | 2.39 | 7632 | 9.42472104 | CS |
| 260 | -1.255 | -30.4611650485 | 4.12 | 23.23 | 0.88367 | 13592 | 8.33147343 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.865 | 0.01 | 0.17 | 2.9095 | 2.9162 | 2.865 | 7217 |
| 1732227900 | 2.86 | 0.01 | 0.35 | 2.847 | 2.86 | 2.847 | 3107 |
| 1732141740 | 2.85 | 0.05 | 1.89 | 2.7921999 | 2.8755 | 2.7921999 | 3027 |
| 1732054800 | 2.797 | -0.02 | -0.73 | 2.7723 | 2.8078 | 2.7538 | 2929 |
| 1731968640 | 2.8177 | -0.11 | -3.87 | 2.92 | 2.92 | 2.813 | 15157 |
| 1731709260 | 2.931 | -0.19 | -6.06 | 2.97 | 2.9735 | 2.931 | 2419 |
| 1731622800 | 3.12 | -0.4 | -11.24 | 3.14 | 3.19 | 2.91 | 33920 |
| 1731536760 | 3.515 | -0.15 | -3.96 | 3.57 | 3.58 | 3.515 | 12975 |
| 1731450480 | 3.66 | -0.25 | -6.38 | 3.823 | 3.823 | 3.59 | 23722 |
| 1731363600 | 3.9095 | -0.11 | -2.63 | 4.0155 | 4.0199999 | 3.9095 | 13972 |
| 1731104400 | 4.015 | 0 | 0.12 | 4 | 4.0566 | 3.954 | 15560 |
| 1731018540 | 4.01 | 0.02 | 0.60 | 3.96 | 4.01 | 3.96 | 3457 |
| 1730931600 | 3.986 | -0.01 | -0.35 | 3.88 | 3.9886 | 3.88 | 1813 |
| 1730845680 | 4 | 0.03 | 0.88 | 4.01 | 4.01 | 4 | 1748 |
| 1730759160 | 3.9653 | 0.03 | 0.64 | 3.9653 | 3.9653 | 3.9653 | 1757 |
| 1730496420 | 3.94 | -0.03 | -0.76 | 3.9553 | 3.9553 | 3.94 | 1547 |
| 1730409780 | 3.97 | -0.01 | -0.25 | 3.99 | 3.99 | 3.93 | 2910 |
| 1730323500 | 3.98 | -0.01 | -0.25 | 3.97 | 3.98 | 3.97 | 8894 |
| 1730237280 | 3.99 | 0 | 0.06 | 3.99 | 3.99 | 3.99 | 333 |
| 1730150880 | 3.9875 | 0 | 0.08 | 3.9638 | 4.0178 | 3.9638 | 1614 |
| 1729891500 | 3.9844 | 0.05 | 1.38 | 3.9301 | 3.9844 | 3.9301 | 1132 |
| 1729805160 | 3.9301 | -0 | -0.12 | 3.9315 | 3.9315 | 3.9101 | 869 |
| 1729718940 | 3.935 | -0.04 | -0.88 | 3.9201 | 3.935 | 3.9201 | 1244 |
| 1729632300 | 3.9701 | -0.04 | -1.00 | 4.03 | 4.03 | 3.9701 | 1684 |
| 1729545600 | 4.01 | -0.06 | -1.37 | 4.0401 | 4.069 | 4.01 | 2478 |
| 1729286400 | 4.0655 | 0 | 0.00 | 4.0655 | 4.0655 | 4.0655 | 0 |
| 1729200000 | 4.0655 | 0.02 | 0.41 | 4.0202 | 4.0655 | 4.0202 | 450 |
| 1729113960 | 4.049 | -0.05 | -1.24 | 4.08 | 4.1255 | 4.04 | 1604 |
| 1729027680 | 4.1 | -0.1 | -2.38 | 4.1474 | 4.1474 | 4.1 | 1402 |
| 1728941220 | 4.2 | 0.02 | 0.48 | 4.035 | 4.2 | 4.035 | 1718 |
| 1728681900 | 4.18 | 0.12 | 2.96 | 4.03 | 4.18 | 4 | 4547 |
| 1728595560 | 4.0599999 | 0.11 | 2.92 | 4.0266 | 4.1317 | 4.01 | 2444 |
| 1728508980 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1728422580 | 3.945 | -0.13 | -3.21 | 4.07 | 4.11 | 3.945 | 27065 |
| 1728336000 | 4.0759999 | -0.09 | -2.25 | 4.075 | 4.0759999 | 4.075 | 3231 |
| 1728077220 | 4.17 | 0 | 0.05 | 4.16 | 4.174 | 4.16 | 1100 |
| 1727990760 | 4.1678 | 0.05 | 1.16 | 4.0900999 | 4.1678 | 4.0900999 | 1627 |
| 1727904000 | 4.12 | -0.05 | -1.20 | 4.2773 | 4.2773 | 4.12 | 10470 |
| 1727818140 | 4.17 | -0.12 | -2.80 | 4.1563 | 4.21 | 4.1525 | 14873 |
| 1727731380 | 4.29 | 0.15 | 3.62 | 4.4763 | 4.4763 | 4.29 | 19977 |
| 1727472000 | 4.14 | -0.47 | -10.13 | 4.14 | 4.14 | 4.14 | 3525 |
| 1727386200 | 4.6068 | 0.06 | 1.25 | 4.5831 | 4.6348 | 4.5599999 | 8710 |
| 1727299200 | 4.5500999 | -0.03 | -0.62 | 4.5552 | 4.5778 | 4.5500999 | 893 |
| 1727212800 | 4.5787 | 0.03 | 0.63 | 4.6773 | 4.6773 | 4.5328 | 4211 |
| 1727126940 | 4.55 | -0.13 | -2.78 | 4.6888 | 4.6888 | 4.55 | 1166 |
| 1726867200 | 4.68 | 0.12 | 2.63 | 4.5113 | 4.717 | 4.5113 | 1894 |
| 1726781220 | 4.5599999 | -0.04 | -0.87 | 4.57 | 4.6717 | 4.54 | 3119 |
| 1726694460 | 4.6 | 0.1 | 2.22 | 4.597 | 4.6 | 4.597 | 5444 |
| 1726608240 | 4.5 | 0.04 | 0.90 | 4.558 | 4.5832 | 4.5 | 2751 |
| 1726521720 | 4.46 | -0.28 | -5.91 | 4.566 | 4.6418 | 4.46 | 6391 |
| 1726262940 | 4.74 | 0.12 | 2.65 | 4.74 | 4.74 | 4.74 | 3182 |
| 1726176540 | 4.6175 | -0.35 | -7.09 | 4.4515 | 4.6773 | 4.4515 | 4120 |
| 1726090140 | 4.97 | 0.27 | 5.70 | 4.8 | 4.97 | 4.8 | 9984 |
| 1726003500 | 4.7018 | -0.02 | -0.34 | 4.59 | 4.7018 | 4.59 | 2697 |
| 1725917160 | 4.718 | 0.11 | 2.30 | 4.6401 | 4.7858 | 4.64 | 5698 |
| 1725658020 | 4.612 | -0.08 | -1.64 | 4.75 | 4.75 | 4.6003999 | 3332 |
| 1725571440 | 4.689 | -0.06 | -1.28 | 4.76 | 4.76 | 4.689 | 1414 |
| 1725485040 | 4.75 | 0.06 | 1.27 | 4.75 | 4.75 | 4.75 | 689 |
| 1725398880 | 4.6905 | -0.18 | -3.69 | 4.6905 | 4.6905 | 4.6905 | 2004 |
| 1725053340 | 4.87 | 0.08 | 1.67 | 4.6908 | 4.8901 | 4.6908 | 5094 |
| 1724966400 | 4.79 | -0.06 | -1.24 | 4.7977999 | 4.7977999 | 4.79 | 2172 |
| 1724880360 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 591 |
| 1724794080 | 4.85 | -0 | -0.01 | 4.8507999 | 4.8507999 | 4.7501 | 2679 |
| 1724707740 | 4.8505 | -0.08 | -1.61 | 4.88 | 4.9617 | 4.8501 | 8393 |
