Hot Features
프리미엄
Avolta AG (PK) (DUFRY)
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 | -0.06 | -1.62601626016 | 3.69 | 3.87 | 3.57 | 84917 | 3.76550374 | DR |
| 4 | -0.32 | -8.10126582278 | 3.95 | 4.03 | 3.57 | 109220 | 3.78831333 | DR |
| 12 | -0.14 | -3.71352785146 | 3.77 | 4.2275 | 3.57 | 79121 | 3.85505603 | DR |
| 26 | -0.28 | -7.16112531969 | 3.91 | 4.2275 | 3.46 | 80486 | 3.86656001 | DR |
| 52 | 0.18 | 5.21739130435 | 3.45 | 4.25 | 3.38 | 82450 | 3.83633968 | DR |
| 156 | -0.96 | -20.9150326797 | 4.59 | 5.49 | 2.91 | 207033 | 4.047811 | DR |
| 260 | -5.77 | -61.3829787234 | 9.4 | 10.25 | 2.1 | 269917 | 5.06663711 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 3.63 | -0.24 | -6.15 | 3.59 | 3.66 | 3.57 | 134872 |
| 1732573560 | 3.868 | 0.13 | 3.42 | 3.8 | 3.87 | 3.8 | 85817 |
| 1732314000 | 3.74 | 0 | 0.00 | 3.72 | 3.76 | 3.7166 | 61646 |
| 1732227900 | 3.74 | -0.02 | -0.43 | 3.741 | 3.76 | 3.7001 | 83107 |
| 1732141740 | 3.756 | 0.03 | 0.86 | 3.74 | 3.77 | 3.73 | 92129 |
| 1732054800 | 3.724 | -0.03 | -0.69 | 3.69 | 3.735 | 3.68 | 101885 |
| 1731968640 | 3.75 | 0.08 | 2.15 | 3.73 | 3.7575 | 3.72 | 100308 |
| 1731709260 | 3.671 | 0.05 | 1.41 | 3.694 | 3.72 | 3.66 | 116749 |
| 1731622800 | 3.62 | 0 | 0.00 | 3.64 | 3.68 | 3.62 | 122841 |
| 1731536760 | 3.62 | -0.08 | -2.16 | 3.6501 | 3.6634 | 3.62 | 311351 |
| 1731450480 | 3.7 | -0.18 | -4.59 | 3.68 | 3.7101 | 3.635 | 159964 |
| 1731363600 | 3.8782 | -0.06 | -1.44 | 3.92 | 3.925 | 3.86 | 250904 |
| 1731104400 | 3.935 | -0.04 | -0.88 | 3.931 | 3.95 | 3.9 | 68428 |
| 1731018540 | 3.97 | 0.15 | 3.93 | 3.971 | 3.99 | 3.95 | 77535 |
| 1730931600 | 3.82 | -0.08 | -2.05 | 3.81 | 3.85 | 3.805 | 113725 |
| 1730845680 | 3.9 | -0.04 | -1.02 | 3.881 | 3.92 | 3.8614 | 55164 |
| 1730759160 | 3.94 | 0.05 | 1.29 | 3.92 | 3.95 | 3.92 | 103595 |
| 1730496420 | 3.89 | -0.03 | -0.77 | 3.92 | 3.92 | 3.87 | 75489 |
| 1730409780 | 3.92 | -0.05 | -1.26 | 3.857 | 3.92 | 3.857 | 48407 |
| 1730323500 | 3.97 | 0 | 0.00 | 3.96 | 4.03 | 3.96 | 93051 |
| 1730237280 | 3.97 | -0.05 | -1.24 | 3.95 | 3.98 | 3.94 | 62295 |
| 1730150880 | 4.0199999 | 0.09 | 2.42 | 3.98 | 4.0199999 | 3.98 | 64968 |
| 1729891500 | 3.925 | -0.02 | -0.38 | 3.935 | 3.9465 | 3.91 | 64263 |
| 1729805160 | 3.94 | 0.01 | 0.25 | 3.9501 | 3.96 | 3.91 | 84479 |
| 1729718940 | 3.93 | -0.01 | -0.25 | 3.92 | 3.9413 | 3.89 | 84322 |
| 1729632300 | 3.94 | -0.02 | -0.51 | 3.94 | 3.97 | 3.935 | 43155 |
| 1729545600 | 3.96 | -0.01 | -0.25 | 3.96 | 3.98 | 3.9315 | 66694 |
| 1729286400 | 3.97 | 0.12 | 3.12 | 3.97 | 3.98 | 3.93 | 54531 |
| 1729200000 | 3.85 | -0.03 | -0.77 | 3.86 | 3.86 | 3.823 | 64625 |
| 1729113960 | 3.88 | 0.02 | 0.52 | 3.871 | 3.88 | 3.842 | 28218 |
| 1729027680 | 3.86 | -0.07 | -1.73 | 3.855 | 3.868 | 3.83 | 32525 |
| 1728941220 | 3.928 | -0.01 | -0.30 | 3.91 | 3.94 | 3.9 | 33133 |
| 1728681900 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.92 | 71624 |
| 1728595560 | 3.95 | -0.02 | -0.50 | 3.96 | 3.98 | 3.941 | 61324 |
| 1728508800 | 3.97 | 0.04 | 1.02 | 3.93 | 3.97 | 3.93 | 149155 |
| 1728422580 | 3.93 | -0.05 | -1.21 | 3.935 | 3.96 | 3.93 | 65374 |
| 1728336000 | 3.978 | 0 | 0.08 | 3.97 | 3.993 | 3.95 | 50941 |
| 1728077220 | 3.975 | 0.05 | 1.20 | 3.965 | 3.98 | 3.935 | 63025 |
| 1727990760 | 3.928 | -0.03 | -0.68 | 3.941 | 3.941 | 3.9 | 64927 |
| 1727904000 | 3.955 | -0.06 | -1.37 | 3.95 | 3.99 | 3.939 | 51028 |
| 1727818140 | 4.01 | -0.17 | -3.95 | 4.16 | 4.16 | 4.005 | 53108 |
| 1727731380 | 4.175 | -0.02 | -0.48 | 4.18 | 4.2 | 4.15 | 55271 |
| 1727472000 | 4.195 | 0.04 | 0.84 | 4.17 | 4.2275 | 4.17 | 92227 |
| 1727386200 | 4.16 | 0.17 | 4.26 | 4.11 | 4.16 | 4.08 | 76207 |
| 1727299200 | 3.99 | -0.05 | -1.32 | 4 | 4.01 | 3.96 | 25313 |
| 1727212800 | 4.0435 | 0.12 | 3.15 | 4.0199999 | 4.05 | 4.01 | 80719 |
| 1727126940 | 3.92 | 0.05 | 1.29 | 3.9005 | 3.92 | 3.87 | 60503 |
| 1726867200 | 3.87 | -0.1 | -2.60 | 3.9099 | 3.9099 | 3.835 | 42047 |
| 1726781220 | 3.9735 | 0.02 | 0.59 | 3.99 | 3.99 | 3.95 | 49619 |
| 1726694460 | 3.95 | 0.05 | 1.28 | 3.92 | 4 | 3.92 | 71023 |
| 1726608240 | 3.9 | 0.1 | 2.63 | 3.91 | 3.923 | 3.89 | 108136 |
| 1726521720 | 3.8 | -0.01 | -0.26 | 3.815 | 3.83 | 3.79 | 30681 |
| 1726262940 | 3.81 | 0.08 | 2.01 | 3.7901 | 3.84 | 3.7901 | 71767 |
| 1726176540 | 3.735 | -0.02 | -0.40 | 3.735 | 3.76 | 3.7 | 68640 |
| 1726090140 | 3.75 | 0.1 | 2.74 | 3.732 | 3.76 | 3.713 | 77094 |
| 1726003500 | 3.65 | -0.03 | -0.82 | 3.69 | 3.69 | 3.6303 | 106093 |
| 1725917160 | 3.68 | -0.01 | -0.27 | 3.68 | 3.7 | 3.67 | 45498 |
| 1725658020 | 3.69 | -0.06 | -1.60 | 3.755 | 3.755 | 3.69 | 35363 |
| 1725571440 | 3.75 | 0.03 | 0.81 | 3.75 | 3.771 | 3.71 | 77335 |
| 1725485040 | 3.72 | -0.05 | -1.33 | 3.6925 | 3.73 | 3.69 | 98042 |
| 1725398880 | 3.77 | -0.07 | -1.82 | 3.77 | 3.7962 | 3.7425 | 39900 |
| 1725053340 | 3.84 | -0.01 | -0.26 | 3.855 | 3.86 | 3.8 | 57113 |
| 1724966400 | 3.85 | -0.01 | -0.18 | 3.846 | 3.8687 | 3.83 | 58715 |
| 1724880360 | 3.857 | -0.02 | -0.59 | 3.87 | 3.885 | 3.83 | 47614 |
| 1724794080 | 3.88 | 0 | 0.00 | 3.86 | 3.9 | 3.86 | 43368 |
