Hot Features
프리미엄
Q E P Company Inc (QX) (QEPC)
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 | 0.54 | 1.11432108956 | 48.46 | 49.7 | 46.76 | 4462 | 48.75254415 | CS |
| 4 | 6.75 | 15.9763313609 | 42.25 | 49.7 | 42.16 | 6360 | 47.465433 | CS |
| 12 | 14.94 | 43.863769818 | 34.06 | 49.7 | 34.06 | 4453 | 43.46183466 | CS |
| 26 | 11.99 | 32.3966495542 | 37.01 | 49.7 | 29 | 2946 | 40.97027608 | CS |
| 52 | 28.01 | 133.44449738 | 20.99 | 49.7 | 20.26 | 2710 | 35.04706118 | CS |
| 156 | 28.8 | 142.574257426 | 20.2 | 49.7 | 11.15 | 2248 | 26.78210356 | CS |
| 260 | 32.75 | 201.538461538 | 16.25 | 49.7 | 5.03 | 1887 | 24.5835212 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 49 | 0.04 | 0.08 | 48.96 | 49 | 47.02 | 3257 |
| 1740695340 | 48.96 | 0.22 | 0.45 | 47.06 | 48.96 | 47.06 | 336 |
| 1740608400 | 48.74 | 1.98 | 4.23 | 48.7 | 48.74 | 48.68 | 2367 |
| 1740522480 | 46.76 | -2.2 | -4.49 | 48.11 | 48.87 | 46.76 | 4460 |
| 1740435600 | 48.96 | -0.52 | -1.05 | 49.49 | 49.7 | 47.52 | 4177 |
| 1740176400 | 49.48 | 0.03 | 0.06 | 48.46 | 49.48 | 47 | 10970 |
| 1740090540 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1740004140 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1739917740 | 49.45 | 1.2 | 2.49 | 48 | 49.45 | 48 | 5643 |
| 1739572020 | 48.25 | 0.75 | 1.58 | 48.25 | 48.25 | 48.25 | 120 |
| 1739485320 | 47.5 | -0.66 | -1.37 | 48.24 | 48.25 | 47.5 | 7638 |
| 1739398920 | 48.16 | 0.14 | 0.29 | 48 | 48.2 | 47.48 | 1423 |
| 1739312940 | 48.02 | -0.2 | -0.41 | 48 | 48.24 | 47.12 | 5539 |
| 1739226000 | 48.22 | 1.35 | 2.87 | 48.5 | 48.99 | 47 | 9424 |
| 1738967160 | 46.875 | -0.13 | -0.27 | 47 | 47.97 | 46.01 | 13518 |
| 1738880400 | 47 | 0 | 0.00 | 47.02 | 47.84 | 46.03 | 5819 |
| 1738794000 | 47 | 2.22 | 4.96 | 44.49 | 48.64 | 44.49 | 27885 |
| 1738708080 | 44.78 | 1.68 | 3.90 | 44.78 | 44.78 | 44.78 | 110 |
| 1738621740 | 43.1 | -1.35 | -3.04 | 44.03 | 44.03 | 43.1 | 945 |
| 1738362000 | 44.45 | 0.67 | 1.52 | 42.25 | 44.99 | 42.16 | 7745 |
| 1738276080 | 43.785 | -0.08 | -0.17 | 42.06 | 43.87 | 42.06 | 2417 |
| 1738189740 | 43.86 | 0.37 | 0.85 | 43.86 | 43.86 | 43.86 | 699 |
| 1738103280 | 43.49 | 1.74 | 4.16 | 41.2625 | 43.93 | 41.1 | 6638 |
| 1738016820 | 41.7525 | -0.75 | -1.76 | 41 | 42.5 | 41 | 1517 |
| 1737757440 | 42.5 | 0.69 | 1.65 | 41.5 | 42.69 | 40.32 | 4332 |
| 1737671220 | 41.81 | 1.13 | 2.78 | 41.18 | 42.99 | 41.18 | 21743 |
| 1737584640 | 40.6775 | -0.32 | -0.79 | 40.93 | 41 | 40.25 | 3872 |
| 1737498540 | 41 | 1.04 | 2.60 | 39.98 | 41.3294 | 39.6 | 6757 |
| 1737152880 | 39.96 | -0.04 | -0.10 | 41 | 41 | 38.96 | 4407 |
| 1737066420 | 40 | -0.86 | -2.10 | 40.95 | 41.85 | 38.71 | 8310 |
| 1736979720 | 40.86 | 1.84 | 4.72 | 40.455 | 40.86 | 38.54 | 1776 |
| 1736893380 | 39.02 | 3.51 | 9.88 | 36.995 | 41 | 36.5 | 19291 |
| 1736806800 | 35.51 | -0.27 | -0.75 | 35.79 | 36.62 | 35.5 | 1155 |
| 1736547720 | 35.7775 | -0.22 | -0.62 | 35.66 | 36.75 | 35.5 | 2162 |
| 1736375340 | 36 | -0.96 | -2.60 | 36 | 36 | 36 | 523 |
| 1736288940 | 36.96 | -0.29 | -0.78 | 34.54 | 36.96 | 34.54 | 646 |
| 1736202360 | 37.25 | 0 | 0.00 | 37.305 | 37.5 | 37.24 | 941 |
| 1735942980 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 34.88 | 4128 |
| 1735856700 | 37.25 | 0.27 | 0.73 | 35.79 | 37.25 | 35.78 | 1700 |
| 1735683960 | 36.98 | -0.02 | -0.05 | 36.98 | 36.98 | 36.98 | 304 |
| 1735597740 | 37 | 0.5 | 1.37 | 36.98 | 37 | 35.8 | 1640 |
| 1735338000 | 36.5 | 0.75 | 2.10 | 36.14 | 36.5 | 36.14 | 900 |
| 1735252020 | 35.75 | 0.17 | 0.48 | 36.88 | 36.88 | 35.61 | 1396 |
| 1735078200 | 35.58 | 0.43 | 1.22 | 35.4125 | 35.58 | 35.4125 | 1243 |
| 1734992400 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1734733200 | 35.15 | -1.29 | -3.54 | 35.15 | 36.99 | 35.15 | 730 |
| 1734646800 | 36.44 | 0 | 0.00 | 35.11 | 36.44 | 35.11 | 974 |
| 1734560940 | 36.44 | -0.06 | -0.16 | 35.26 | 36.44 | 35.2 | 1650 |
| 1734474360 | 36.5 | -0.74 | -1.99 | 36.5 | 36.5 | 36.5 | 764 |
| 1734388140 | 37.24 | 0.7 | 1.92 | 36.7 | 37.24 | 36.5 | 2644 |
| 1734128940 | 36.54 | 1.79 | 5.15 | 35 | 36.54 | 35 | 7328 |
| 1734042480 | 34.75 | 0.02 | 0.06 | 34.06 | 34.75 | 34.06 | 311 |
| 1733955600 | 34.73 | 0 | 0.00 | 34.73 | 34.73 | 34.73 | 0 |
| 1733869200 | 34.73 | 0.63 | 1.85 | 34.49 | 34.73 | 34.49 | 1340 |
| 1733782800 | 34.1 | -0.19 | -0.54 | 34.06 | 34.1 | 34.06 | 296 |
| 1733523780 | 34.285 | 0 | 0.00 | 34.285 | 34.285 | 34.285 | 0 |
| 1733437380 | 34.285 | 0 | 0.00 | 34.285 | 34.285 | 34.285 | 0 |
| 1733350980 | 34.285 | 0.28 | 0.84 | 34.05 | 34.285 | 34.05 | 740 |
| 1733264700 | 34 | -0.05 | -0.15 | 34.2475 | 34.99 | 34 | 1639 |
| 1733178180 | 34.05 | -0.22 | -0.63 | 34.1 | 34.1 | 33.6 | 4995 |
