Hot Features
프리미엄
Equatorial Energia SA (PK) (EQUEY)
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 | -0.1725 | -3.11793944871 | 5.5325 | 5.74 | 5.36 | 7365 | 5.70847371 | DR |
| 4 | -0.2775 | -4.92239467849 | 5.6375 | 5.9 | 5.36 | 2393 | 5.71146315 | DR |
| 12 | -1.09 | -16.8992248062 | 6.45 | 6.69 | 5.36 | 8590 | 5.98113766 | DR |
| 26 | -0.59 | -9.91596638655 | 5.95 | 7.18 | 5.35 | 6760 | 6.10164878 | DR |
| 52 | -1.5 | -21.8658892128 | 6.86 | 7.28 | 5.35 | 5374 | 6.21025353 | DR |
| 156 | 1.05 | 24.3619489559 | 4.31 | 7.35 | 3.8 | 5879 | 5.46058432 | DR |
| 260 | -20.76 | -79.4793261868 | 26.12 | 27.34 | 2.6 | 15046 | 4.68209875 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 5.36 | -0.35 | -6.13 | 5.71 | 5.71 | 5.36 | 2125 |
| 1732227600 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1732141200 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1732054800 | 5.71 | -0.03 | -0.52 | 5.6302 | 5.71 | 5.6302 | 21325 |
| 1731968640 | 5.74 | 0.21 | 3.75 | 5.74 | 5.74 | 5.74 | 497 |
| 1731709260 | 5.5325 | -0.22 | -3.78 | 5.5325 | 5.5325 | 5.5325 | 274 |
| 1731622800 | 5.75 | 0.23 | 4.07 | 5.7 | 5.75 | 5.7 | 1079 |
| 1731536400 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1731450000 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1731363600 | 5.525 | 0.02 | 0.27 | 5.525 | 5.525 | 5.525 | 446 |
| 1731104400 | 5.51 | -0.24 | -4.17 | 5.51 | 5.51 | 5.51 | 199 |
| 1731018540 | 5.75 | 0.17 | 2.95 | 5.4 | 5.75 | 5.4 | 501 |
| 1730932080 | 5.585 | 0 | 0.00 | 5.585 | 5.585 | 5.585 | 0 |
| 1730845680 | 5.585 | -0.05 | -0.89 | 5.585 | 5.585 | 5.585 | 273 |
| 1730759160 | 5.635 | -0.27 | -4.49 | 5.635 | 5.635 | 5.635 | 265 |
| 1730496300 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730409900 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730323500 | 5.9 | 0.26 | 4.66 | 5.55 | 5.9 | 5.55 | 1111 |
| 1730237280 | 5.6375 | 0 | 0.00 | 5.6375 | 5.6375 | 5.6375 | 0 |
| 1730150880 | 5.6375 | -0.09 | -1.53 | 5.6375 | 5.6375 | 5.6375 | 355 |
| 1729891560 | 5.725 | 0 | 0.00 | 5.725 | 5.725 | 5.725 | 0 |
| 1729805160 | 5.725 | -0.04 | -0.61 | 5.725 | 5.725 | 5.725 | 40483 |
| 1729718700 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1729632300 | 5.76 | 0.03 | 0.52 | 5.76 | 5.7699999 | 5.76 | 30100 |
| 1729545600 | 5.73 | -0.19 | -3.21 | 5.64 | 5.73 | 5.64 | 231 |
| 1729286400 | 5.92 | 0.12 | 2.07 | 5.92 | 5.92 | 5.92 | 100 |
| 1729200000 | 5.8 | -0.06 | -1.02 | 5.8 | 5.8 | 5.8 | 468 |
| 1729114080 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1729027680 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 836 |
| 1728941220 | 5.86 | 0.11 | 1.82 | 5.865 | 5.865 | 5.86 | 1449 |
| 1728681900 | 5.755 | -0.02 | -0.26 | 5.7699999 | 5.7699999 | 5.755 | 799 |
| 1728595560 | 5.7699999 | -0.31 | -5.10 | 5.9555 | 6.035 | 5.7699999 | 1055 |
| 1728508800 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1728422400 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1728336000 | 6.08 | 0.08 | 1.33 | 6.08 | 6.08 | 6.08 | 466 |
| 1728077220 | 6 | 0.12 | 2.00 | 6 | 6 | 6 | 191 |
| 1727990760 | 5.8825 | -0.06 | -1.05 | 5.8825 | 5.8825 | 5.8825 | 658 |
| 1727904540 | 5.945 | 0 | 0.00 | 5.945 | 5.945 | 5.945 | 0 |
| 1727818140 | 5.945 | -0.11 | -1.74 | 5.945 | 5.945 | 5.945 | 170 |
| 1727731800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727472600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727386200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 42 |
| 1727299200 | 6.05 | 0.09 | 1.60 | 6.05 | 6.05 | 6.05 | 100 |
| 1727213340 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 0 |
| 1727126940 | 5.955 | -0.04 | -0.59 | 5.955 | 5.955 | 5.955 | 636 |
| 1726867200 | 5.9903 | -0.66 | -9.92 | 5.8526 | 5.9955 | 5.8526 | 186941 |
| 1726780860 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1726694460 | 6.65 | 0.05 | 0.76 | 6.65 | 6.65 | 6.65 | 100 |
| 1726608240 | 6.6 | -0.05 | -0.75 | 6.222 | 6.6 | 6.222 | 32035 |
| 1726521720 | 6.65 | 0.41 | 6.57 | 6.35 | 6.65 | 6.35 | 302 |
| 1726262940 | 6.24 | 0.04 | 0.65 | 6.2 | 6.24 | 6.2 | 10000 |
| 1726176540 | 6.2 | -0.2 | -3.13 | 6.3 | 6.3 | 6.08 | 708 |
| 1726089960 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1726003560 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1725917160 | 6.4 | -0.24 | -3.61 | 6.4 | 6.4 | 6.4 | 100 |
| 1725658020 | 6.64 | 0.14 | 2.15 | 6.64 | 6.64 | 6.64 | 100 |
| 1725571440 | 6.5 | -0.19 | -2.84 | 6.55 | 6.55 | 6.5 | 300 |
| 1725485040 | 6.69 | 0.29 | 4.53 | 6.69 | 6.69 | 6.69 | 100 |
| 1725398880 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 120 |
| 1725053340 | 6.45 | -0.73 | -10.17 | 6.45 | 6.45 | 6.45 | 100 |
| 1724966760 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1724880360 | 7.18 | 0.42 | 6.21 | 6.89 | 7.18 | 6.89 | 200 |
| 1724794080 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 400 |
| 1724707740 | 6.76 | -0.07 | -1.02 | 6.605 | 6.76 | 6.605 | 350 |
| 1724448480 | 6.83 | -0.02 | -0.29 | 6.2625 | 6.83 | 6.2625 | 52500 |
