Hot Features
프리미엄
Vibra Energia SA (PK) (PETRY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.01342281879 | 5.96 | 6.38 | 5.77 | 12668 | 6.00184738 | DR |
| 4 | 0.07 | 1.16472545757 | 6.01 | 6.47 | 5.52 | 34195 | 5.88810469 | DR |
| 12 | -0.59 | -8.84557721139 | 6.67 | 7.07 | 5.42 | 76003 | 5.98687336 | DR |
| 26 | -3.13 | -33.9847991314 | 9.21 | 9.7 | 5.42 | 50934 | 6.69356458 | DR |
| 52 | -4.236 | -41.0624272974 | 10.316 | 10.84 | 5.42 | 35645 | 7.26298671 | DR |
| 156 | -3.085 | -33.6606655756 | 9.165 | 10.84 | 4.77 | 38753 | 6.80691782 | DR |
| 260 | -3.61 | -37.2549019608 | 9.69 | 11.88 | 4.77 | 39341 | 7.29505722 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 6.08 | 0.17 | 2.79 | 5.7699999 | 6.08 | 5.7699999 | 25640 |
| 1740695340 | 5.915 | -0.12 | -1.99 | 5.85 | 6.0199999 | 5.83 | 25576 |
| 1740608400 | 6.035 | -0.12 | -1.87 | 6.0599999 | 6.38 | 6.03 | 7381 |
| 1740522480 | 6.15 | 0.02 | 0.33 | 6.3 | 6.3 | 5.99 | 8944 |
| 1740435600 | 6.13 | 0.16 | 2.68 | 5.79 | 6.375 | 5.79 | 8339 |
| 1740176400 | 5.97 | -0.19 | -3.08 | 5.96 | 6.3 | 5.96 | 13101 |
| 1740090480 | 6.16 | -0.07 | -1.12 | 6.11 | 6.36 | 6.11 | 10102 |
| 1740003960 | 6.23 | -0.17 | -2.66 | 6.4 | 6.4 | 6.0199999 | 23043 |
| 1739917740 | 6.4 | 0.12 | 1.91 | 6.39 | 6.47 | 6.35 | 16164 |
| 1739572020 | 6.28 | 0.28 | 4.73 | 6.0599999 | 6.39 | 6.0599999 | 85655 |
| 1739485320 | 5.9965 | 0.04 | 0.61 | 6.005 | 6.086 | 5.8099999 | 24703 |
| 1739398920 | 5.96 | -0.01 | -0.08 | 5.97 | 6.1799 | 5.75 | 14914 |
| 1739312940 | 5.965 | 0.16 | 2.67 | 5.9 | 6.18 | 5.78 | 50885 |
| 1739226000 | 5.8099999 | 0.11 | 1.93 | 5.85 | 5.94 | 5.79 | 126036 |
| 1738967160 | 5.7 | 0.09 | 1.69 | 5.61 | 5.805 | 5.61 | 22722 |
| 1738880400 | 5.605 | 0.04 | 0.63 | 5.71 | 5.71 | 5.54 | 24488 |
| 1738794000 | 5.57 | -0.12 | -2.11 | 5.5199999 | 5.6535 | 5.5199999 | 122513 |
| 1738708080 | 5.69 | -0.06 | -1.04 | 5.6849999 | 5.76 | 5.67 | 13572 |
| 1738621740 | 5.75 | -0.12 | -2.04 | 5.91 | 5.91 | 5.66 | 30744 |
| 1738362000 | 5.87 | -0.17 | -2.81 | 6.01 | 6.14 | 5.87 | 20827 |
| 1738276080 | 6.04 | 0.21 | 3.60 | 5.82 | 6.0519999 | 5.82 | 39291 |
| 1738189740 | 5.83 | -0.17 | -2.83 | 6 | 6.1 | 5.83 | 21599 |
| 1738103280 | 6 | -0.27 | -4.23 | 6.18 | 6.18 | 6 | 54106 |
| 1738016820 | 6.265 | 0.4 | 6.73 | 6.3999 | 6.3999 | 5.88 | 128912 |
| 1737757440 | 5.87 | -0.11 | -1.84 | 6.1 | 6.25 | 5.87 | 72324 |
| 1737671220 | 5.98 | -0.11 | -1.88 | 6.01 | 6.12 | 5.93 | 40806 |
| 1737584640 | 6.0945 | 0.19 | 3.30 | 6.055 | 6.2199 | 5.93 | 21696 |
| 1737498540 | 5.9 | 0.18 | 3.06 | 6.05 | 6.05 | 5.8 | 89146 |
| 1737152880 | 5.725 | 0.05 | 0.85 | 5.69 | 5.725 | 5.6 | 59302 |
| 1737066420 | 5.6769999 | -0.52 | -8.44 | 5.89 | 5.915 | 5.65 | 308200 |
| 1736979720 | 6.2 | 0.43 | 7.36 | 5.8316 | 6.2 | 5.72 | 49448 |
| 1736893380 | 5.775 | 0.08 | 1.32 | 5.805 | 5.835 | 5.68 | 171655 |
| 1736806800 | 5.7 | -0.11 | -1.89 | 5.69 | 5.74 | 5.63 | 37822 |
| 1736547720 | 5.8099999 | 0.01 | 0.17 | 6.05 | 6.05 | 5.48 | 32903 |
| 1736375340 | 5.8 | -0.04 | -0.62 | 5.6312 | 5.8 | 5.6 | 126261 |
| 1736288940 | 5.836 | 0.15 | 2.64 | 5.83 | 5.93 | 5.83 | 79785 |
| 1736202360 | 5.686 | -0.09 | -1.54 | 5.7699999 | 5.86 | 5.65 | 156280 |
| 1735942980 | 5.775 | -0.01 | -0.19 | 5.985 | 5.985 | 5.7 | 39581 |
| 1735856700 | 5.7859999 | 0.07 | 1.15 | 5.42 | 5.79 | 5.42 | 381958 |
| 1735683960 | 5.72 | -0.03 | -0.52 | 5.67 | 5.815 | 5.54 | 190576 |
| 1735597740 | 5.75 | -0.03 | -0.52 | 5.67 | 5.865 | 5.67 | 40755 |
| 1735338000 | 5.78 | -0.08 | -1.33 | 5.875 | 5.99 | 5.74 | 91822 |
| 1735252020 | 5.858 | -0.23 | -3.81 | 5.845 | 5.96 | 5.63 | 58236 |
| 1735078200 | 6.09 | 0.23 | 3.92 | 5.64 | 6.21 | 5.64 | 51654 |
| 1734992400 | 5.86 | -0.19 | -3.14 | 5.91 | 6.07 | 5.79 | 49555 |
| 1734733200 | 6.05 | 0.06 | 1.00 | 6.24 | 6.24 | 6 | 67977 |
| 1734646800 | 5.99 | 0.29 | 5.09 | 5.8 | 6.01 | 5.8 | 72785 |
| 1734560940 | 5.7 | -0.54 | -8.65 | 5.9701 | 5.9835 | 5.625 | 90417 |
| 1734474360 | 6.24 | 0.17 | 2.80 | 6.14 | 6.3 | 6.115 | 28628 |
| 1734388140 | 6.07 | -0.54 | -8.17 | 6.38 | 6.39 | 6.07 | 299277 |
| 1734128940 | 6.61 | -0.15 | -2.22 | 6.67 | 6.675 | 6.58 | 62375 |
| 1734042480 | 6.76 | -0.21 | -3.01 | 6.895 | 6.908 | 6.62 | 30981 |
| 1733955900 | 6.97 | 0.2 | 2.95 | 6.83 | 7.07 | 6.705 | 176471 |
| 1733869200 | 6.77 | 0.2 | 3.04 | 6.81 | 6.89 | 6.77 | 131497 |
| 1733782800 | 6.57 | 0.01 | 0.15 | 6.67 | 6.78 | 6.57 | 124407 |
| 1733523600 | 6.5599999 | -0.27 | -4.01 | 6.67 | 6.67 | 6.54 | 51960 |
| 1733437500 | 6.834 | 0.25 | 3.86 | 6.8 | 6.905 | 6.8 | 108526 |
| 1733350980 | 6.58 | -0.09 | -1.35 | 6.61 | 6.76 | 6.58 | 37006 |
| 1733264700 | 6.67 | -0.01 | -0.15 | 6.74 | 6.74 | 6.632 | 77738 |
| 1733178180 | 6.68 | -0.06 | -0.89 | 6.59 | 6.72 | 6.59 | 53118 |
