Hot Features
프리미엄
Minerva SA (PK) (MRVSY)
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 | 0 | 4.25 | 4.25 | 4.25 | 20000 | 4.25 | DR |
| 4 | 0.8 | 23.1884057971 | 3.45 | 4.35 | 3.35 | 4521 | 4.20867065 | DR |
| 12 | 0.32 | 8.14249363868 | 3.93 | 4.35 | 3.35 | 11503 | 3.80065345 | DR |
| 26 | -1.4 | -24.7787610619 | 5.65 | 6.14 | 3.35 | 8525 | 4.0524974 | DR |
| 52 | -1 | -19.0476190476 | 5.25 | 6.14 | 3.35 | 89801 | 4.98470917 | DR |
| 156 | -3.85 | -47.5308641975 | 8.1 | 12.14 | 3.35 | 48411 | 5.23461155 | DR |
| 260 | -8.75 | -67.3076923077 | 13 | 18.5 | 1.86 | 35093 | 5.3390702 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739312400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1739226000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738966800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738880400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 20000 |
| 1738794420 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738708020 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738621620 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738362420 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738276020 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738189620 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738103220 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738016820 | 4.25 | 0.85 | 25.00 | 4.35 | 4.35 | 4.25 | 1500 |
| 1737757740 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737671340 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737584940 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737498540 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 651 |
| 1737152520 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737066120 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736979720 | 3.4 | -0.05 | -1.45 | 3.35 | 3.4 | 3.35 | 354 |
| 1736893380 | 3.45 | -0.75 | -17.86 | 3.45 | 3.45 | 3.45 | 100 |
| 1736806920 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1736547720 | 4.2 | 0.06 | 1.45 | 3.5 | 4.245 | 3.5 | 1800 |
| 1736375340 | 4.14 | -0.08 | -1.90 | 3.35 | 4.14 | 3.35 | 880 |
| 1736288940 | 4.22 | 0.38 | 9.90 | 4.22 | 4.22 | 3.9155 | 752 |
| 1736202180 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1735942980 | 3.84 | 0.24 | 6.67 | 3.84 | 3.84 | 3.84 | 190 |
| 1735856700 | 3.6 | 0.1 | 2.86 | 3.36 | 3.6 | 3.36 | 510 |
| 1735683960 | 3.5 | 0.07 | 1.92 | 3.5 | 3.5 | 3.5 | 330 |
| 1735597200 | 3.434 | 0 | 0.00 | 3.434 | 3.434 | 3.434 | 0 |
| 1735338000 | 3.434 | -0.07 | -1.89 | 3.405 | 3.434 | 3.405 | 437 |
| 1735252020 | 3.5 | 0.15 | 4.48 | 3.52 | 3.52 | 3.5 | 905 |
| 1735078800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1734992400 | 3.35 | -0.25 | -6.94 | 3.45 | 3.45 | 3.35 | 1600 |
| 1734733200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1734646800 | 3.6 | 0.02 | 0.56 | 3.6 | 3.6 | 3.6 | 948 |
| 1734560940 | 3.58 | -0.12 | -3.24 | 3.71 | 3.77 | 3.5 | 127925 |
| 1734474540 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734388140 | 3.7 | -0.18 | -4.52 | 4.17 | 4.17 | 3.7 | 8050 |
| 1734128940 | 3.875 | -0.09 | -2.15 | 3.875 | 3.875 | 3.875 | 160 |
| 1734042480 | 3.96 | -0.26 | -6.16 | 4 | 4 | 3.88 | 115000 |
| 1733955600 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1733869200 | 4.22 | 0.33 | 8.48 | 4.22 | 4.22 | 4.22 | 100 |
| 1733782800 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1733523600 | 3.89 | 0.06 | 1.57 | 3.89 | 3.89 | 3.89 | 5005 |
| 1733436600 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1733350200 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1733263800 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1733177400 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1732918200 | 3.83 | -0.08 | -2.05 | 3.81 | 3.83 | 3.81 | 5830 |
| 1732746540 | 3.91 | -0.15 | -3.69 | 4.0599999 | 4.0599999 | 3.9 | 2550 |
| 1732660140 | 4.0599999 | 0.07 | 1.75 | 4 | 4.1 | 4 | 1250 |
| 1732573560 | 3.99 | 0.02 | 0.50 | 4.07 | 4.07 | 3.97 | 1806 |
| 1732314300 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1732227900 | 3.97 | 0.1 | 2.64 | 3.93 | 3.97 | 3.93 | 455 |
| 1732141440 | 3.868 | 0 | 0.00 | 3.868 | 3.868 | 3.868 | 0 |
| 1732055040 | 3.868 | 0 | 0.00 | 3.868 | 3.868 | 3.868 | 0 |
| 1731968640 | 3.868 | -0.24 | -5.89 | 3.868 | 3.868 | 3.868 | 100 |
| 1731709200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1731622800 | 4.11 | 0.13 | 3.27 | 4.11 | 4.11 | 4.11 | 110 |
| 1731536760 | 3.98 | 0.18 | 4.74 | 3.98 | 4.0199999 | 3.98 | 220 |
| 1731450000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
