Hot Features
프리미엄
Hermes International SA (PK) (HESAF)
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 | -95 | -3.16666666667 | 3000 | 3015.81 | 2786.85 | 195 | 2913.16660307 | CS |
| 4 | 130 | 4.68468468468 | 2775 | 3015.81 | 2739.1 | 178 | 2850.78705125 | CS |
| 12 | 750.15 | 34.8121679003 | 2154.85 | 3015.81 | 2148.23 | 223 | 2558.63214659 | CS |
| 26 | 473.66 | 19.4814382193 | 2431.34 | 3015.81 | 2015.16 | 162 | 2440.26699316 | CS |
| 52 | 491.1 | 20.3446704503 | 2413.9 | 3015.81 | 2015.16 | 129 | 2419.32260753 | CS |
| 156 | 1489.28 | 105.195942701 | 1415.72 | 3015.81 | 982.88 | 162 | 1850.96009995 | CS |
| 260 | 2146.05 | 282.765663087 | 758.95 | 3015.81 | 546.74 | 175 | 1537.05396649 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740090480 | 2868.0999 | 22.1 | 0.78 | 2855.3599 | 2903.3375 | 2848.0999 | 30 |
| 1740003960 | 2846 | -68.8 | -2.36 | 2877.7 | 2888.7 | 2786.85 | 303 |
| 1739917740 | 2914.795 | -53.51 | -1.80 | 2998.59 | 2998.59 | 2846.95 | 56 |
| 1739572020 | 2968.3 | -10.7 | -0.36 | 3000 | 3015.81 | 2916.6 | 392 |
| 1739485320 | 2979 | 108.57 | 3.78 | 2844.55 | 2979 | 2844.55 | 211 |
| 1739398920 | 2870.43 | 34.38 | 1.21 | 2859.5999 | 2900 | 2854.19 | 40 |
| 1739312940 | 2836.045 | 9.25 | 0.33 | 2849.45 | 2854.5 | 2829.4998 | 39 |
| 1739226000 | 2826.7999 | 18.92 | 0.67 | 2850 | 2854.5 | 2826.5999 | 73 |
| 1738967160 | 2807.88 | -35.72 | -1.26 | 2900 | 2900 | 2765.75 | 73 |
| 1738880400 | 2843.5999 | 12.6 | 0.45 | 2835.1 | 2900 | 2824 | 1175 |
| 1738794000 | 2831 | 22.81 | 0.81 | 2845.55 | 2845.55 | 2818.8999 | 18 |
| 1738708080 | 2808.19 | 21.09 | 0.76 | 2802.65 | 2836.895 | 2802.65 | 32 |
| 1738621740 | 2787.0999 | -11.23 | -0.40 | 2793.63 | 2836 | 2765.5497 | 73 |
| 1738362000 | 2798.3299 | -32.67 | -1.15 | 2827.7 | 2849.04 | 2798.3299 | 32 |
| 1738276080 | 2831 | 44.65 | 1.60 | 2829 | 2831 | 2739.1 | 26 |
| 1738189740 | 2786.35 | -2.95 | -0.11 | 2773.1399 | 2831 | 2773.1399 | 48 |
| 1738103280 | 2789.3 | 14.3 | 0.52 | 2773.5 | 2792.67 | 2741 | 50 |
| 1738016820 | 2775 | -11 | -0.39 | 2799.4 | 2809.5 | 2775 | 128 |
| 1737757440 | 2786 | 11 | 0.40 | 2775 | 2830 | 2757.915 | 590 |
| 1737671220 | 2775 | 45.19 | 1.66 | 2737.5 | 2779 | 2686 | 48 |
| 1737584640 | 2729.81 | 62.2 | 2.33 | 2699.9 | 2742.9 | 2685.48 | 145 |
| 1737498540 | 2667.61 | 114.95 | 4.50 | 2650 | 2683 | 2636.35 | 1614 |
| 1737152880 | 2552.6599 | -27.47 | -1.06 | 2579.25 | 2580.67 | 2552.16 | 174 |
| 1737066420 | 2580.125 | 152.03 | 6.26 | 2487.25 | 2610.25 | 2487.25 | 81 |
| 1736979720 | 2428.0999 | 9.4 | 0.39 | 2500 | 2500 | 2420 | 39 |
| 1736893380 | 2418.6999 | -9.94 | -0.41 | 2423.09 | 2450 | 2411.9998 | 29 |
| 1736806800 | 2428.64 | -15.91 | -0.65 | 2402.45 | 2432.9 | 2367.1411 | 194 |
| 1736547720 | 2444.55 | 5.43 | 0.22 | 2500 | 2500 | 2395 | 159 |
| 1736375340 | 2439.125 | -9.48 | -0.39 | 2426.25 | 2439.125 | 2422.57 | 52 |
| 1736288940 | 2448.6 | 48.5 | 2.02 | 2458 | 2462.73 | 2426.9899 | 80 |
| 1736202360 | 2400.0999 | 106.8 | 4.66 | 2400.8 | 2415.2 | 2347.2 | 44 |
| 1735942980 | 2293.3 | -39.2 | -1.68 | 2321.6 | 2354 | 2280 | 80 |
| 1735856700 | 2332.5 | -47.75 | -2.01 | 2395 | 2395 | 2322.5999 | 36 |
| 1735683960 | 2380.25 | 1.02 | 0.04 | 2359 | 2463 | 2359 | 74 |
| 1735597740 | 2379.23 | -38.54 | -1.59 | 2452 | 2452 | 2340.95 | 99 |
| 1735338000 | 2417.77 | 5.47 | 0.23 | 2478.85 | 2478.85 | 2361.75 | 137 |
| 1735252020 | 2412.2999 | 21 | 0.88 | 2443 | 2443 | 2403.4 | 46 |
| 1735078200 | 2391.3 | 0.55 | 0.02 | 2385 | 2420 | 2385 | 53 |
| 1734992400 | 2390.75 | 8 | 0.34 | 2401.6 | 2415.3 | 2386.5999 | 1528 |
| 1734733200 | 2382.75 | 14.65 | 0.62 | 2369.9 | 2428 | 2369.9 | 99 |
| 1734646800 | 2368.0999 | 26.9 | 1.15 | 2379.3 | 2393.2 | 2330 | 50 |
| 1734560940 | 2341.1999 | -62.78 | -2.61 | 2425 | 2433.71 | 2341.1999 | 169 |
| 1734474360 | 2403.98 | 31.08 | 1.31 | 2355.2 | 2424.5 | 2355.2 | 1170 |
| 1734388140 | 2372.8999 | -6.74 | -0.28 | 2396.5 | 2401.88 | 2372.8999 | 116 |
| 1734128940 | 2379.6399 | -31.77 | -1.32 | 2407.8 | 2412.65 | 2371.03 | 208 |
| 1734042480 | 2411.407 | 37.21 | 1.57 | 2397.35 | 2412.95 | 2383.1799 | 937 |
| 1733955900 | 2374.1999 | 42.5 | 1.82 | 2390 | 2400.255 | 2363.3 | 103 |
| 1733869200 | 2331.6999 | -56.2 | -2.35 | 2416 | 2416 | 2330.1999 | 68 |
| 1733782800 | 2387.8999 | 4.41 | 0.19 | 2486 | 2486 | 2385 | 63 |
| 1733523600 | 2383.4899 | 87.89 | 3.83 | 2390.7 | 2405.9899 | 2373.61 | 53 |
| 1733437500 | 2295.5999 | -17.5 | -0.76 | 2325 | 2336.015 | 2283 | 98 |
| 1733350980 | 2313.1 | -3.46 | -0.15 | 2365.65 | 2365.65 | 2296.3999 | 21 |
| 1733264700 | 2316.56 | 31.19 | 1.36 | 2310.35 | 2316.56 | 2280.5999 | 865 |
| 1733178180 | 2285.37 | 95.37 | 4.35 | 2182.8 | 2285.37 | 2182.8 | 92 |
| 1732918200 | 2190 | 20.5 | 0.94 | 2154.85 | 2193.9805 | 2148.23 | 39 |
| 1732746540 | 2169.5 | 27.13 | 1.27 | 2159 | 2174.4699 | 2154.85 | 48 |
| 1732660140 | 2142.3699 | -4.03 | -0.19 | 2186.201 | 2186.201 | 2142.3699 | 98 |
| 1732573560 | 2146.3999 | 34.9 | 1.65 | 2120 | 2185.3 | 2117.7 | 104 |
| 1732314000 | 2111.5 | 18.01 | 0.86 | 2093 | 2115.71 | 2089.1999 | 147 |
| 1732227900 | 2093.4899 | -9.01 | -0.43 | 2080 | 2093.4899 | 2069.75 | 100 |
