Hot Features
프리미엄
EACO Corporation (PK) (EACO)
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 | 0.5 | 1.06382978723 | 47 | 47.5 | 47 | 400 | 47.5 | CS |
| 4 | 3 | 6.74157303371 | 44.5 | 48.1 | 44.5 | 477 | 46.95816198 | CS |
| 12 | 10.99 | 30.1013420981 | 36.51 | 48.1 | 36.5 | 410 | 43.32213253 | CS |
| 26 | 9.78 | 25.9278897137 | 37.72 | 48.1 | 34 | 441 | 41.00405598 | CS |
| 52 | 13.5 | 39.7058823529 | 34 | 48.1 | 12 | 411 | 37.67277398 | CS |
| 156 | 28.5 | 150 | 19 | 48.1 | 12 | 497 | 31.71021375 | CS |
| 260 | 30.99 | 187.704421563 | 16.51 | 48.1 | 11.54 | 526 | 24.64882867 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741299600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741213200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741126800 | 47.5 | -0.4 | -0.84 | 47 | 47.5 | 47 | 400 |
| 1741040940 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740781740 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740695340 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740608940 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740522540 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740436140 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740176940 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740090540 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740004140 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1739917740 | 47.9 | 2.15 | 4.70 | 46.5 | 48.1 | 46.5 | 1247 |
| 1739571720 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1739485320 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1739398920 | 45.75 | 0.75 | 1.67 | 45.75 | 45.75 | 45.75 | 200 |
| 1739312940 | 45 | 0.5 | 1.12 | 45 | 45 | 45 | 336 |
| 1739226360 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738967160 | 44.5 | -0.5 | -1.11 | 44.5 | 44.5 | 44.5 | 200 |
| 1738880880 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738794480 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738708080 | 45 | 1 | 2.27 | 45 | 45 | 45 | 108 |
| 1738621680 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738362480 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738276080 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738189680 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738103280 | 44 | 0 | 0.00 | 44 | 44 | 44 | 150 |
| 1738016820 | 44 | 0.5 | 1.15 | 44 | 44 | 44 | 108 |
| 1737757440 | 43.5 | 1.5 | 3.57 | 43.5 | 43.5 | 43.5 | 263 |
| 1737671040 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1737584640 | 42 | 0 | 0.00 | 41.99 | 42 | 41.99 | 360 |
| 1737498540 | 42 | 0.01 | 0.02 | 42 | 42 | 42 | 265 |
| 1737152880 | 41.99 | 1.09 | 2.67 | 41.99 | 41.99 | 41.99 | 173 |
| 1737066420 | 40.9 | 0.9 | 2.25 | 42 | 42 | 40.87 | 1707 |
| 1736979600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1736893200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1736806800 | 40 | 3.5 | 9.59 | 40 | 40 | 40 | 140 |
| 1736547600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736374800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736288400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736202000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735942800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735856400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735683600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735597200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735338000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735251600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735078800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734992400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734733200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734646800 | 36.5 | 2.5 | 7.35 | 36.51 | 36.51 | 36.5 | 500 |
| 1734532200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1734445800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1734359400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1734100200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1734013800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1733927400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1733841000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1733754600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
