Hot Features
프리미엄
ALLOS S.A. (ALOS3)
BOV
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 | -0.42 | -1.94085027726 | 21.64 | 22.2 | 21.01 | 3390633 | 21.77186003 | CS |
| 4 | -0.81 | -3.67680435769 | 22.03 | 22.6 | 21.01 | 3960583 | 21.93064328 | CS |
| 12 | -2.48 | -10.4641350211 | 23.7 | 23.75 | 21.01 | 4277441 | 22.3392711 | CS |
| 26 | -0.26 | -1.2104283054 | 21.48 | 24.04 | 20.25 | 4124636 | 22.12043981 | CS |
| 52 | -3.69 | -14.8133279807 | 24.91 | 27.15 | 19.9 | 4187262 | 22.97879058 | CS |
| 156 | -1.33 | -5.89800443459 | 22.55 | 27.15 | 19.9 | 4206854 | 23.0725812 | CS |
| 260 | -1.33 | -5.89800443459 | 22.55 | 27.15 | 19.9 | 4206854 | 23.0725812 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 21.68 | 0.02 | 0.09 | 21.56 | 21.7 | 21.33 | 2952900 |
| 1731965340 | 21.66 | -0.29 | -1.32 | 21.79 | 21.85 | 21.55 | 3499100 |
| 1731619800 | 21.95 | 0.11 | 0.50 | 21.64 | 22.2 | 21.62 | 3719900 |
| 1731533400 | 21.84 | 0.24 | 1.11 | 21.51 | 21.89 | 21.47 | 8263600 |
| 1731446940 | 21.6 | -0.15 | -0.69 | 21.56 | 21.84 | 21.52 | 3265700 |
| 1731360540 | 21.75 | 0.02 | 0.09 | 21.67 | 21.85 | 21.51 | 2957600 |
| 1731101400 | 21.73 | -0.29 | -1.32 | 21.75 | 21.82 | 21.55 | 4488900 |
| 1731014940 | 22.02 | -0.12 | -0.54 | 21.99 | 22.6 | 21.81 | 3723200 |
| 1730928600 | 22.14 | -0.24 | -1.07 | 22.08 | 22.24 | 21.66 | 4887500 |
| 1730842200 | 22.38 | 0.12 | 0.54 | 22.35 | 22.45 | 22.12 | 2913800 |
| 1730755800 | 22.26 | 0.71 | 3.29 | 21.79 | 22.46 | 21.74 | 5090100 |
| 1730496600 | 21.55 | -0.55 | -2.49 | 22.27 | 22.27 | 21.55 | 6161400 |
| 1730410200 | 22.1 | -0.03 | -0.14 | 22.1 | 22.33 | 22.1 | 3920500 |
| 1730323800 | 22.13 | 0.2 | 0.91 | 22.03 | 22.33 | 21.91 | 2440900 |
| 1730237340 | 21.93 | -0.29 | -1.31 | 22.04 | 22.24 | 21.88 | 3011200 |
| 1730151000 | 22.22 | 0.32 | 1.46 | 21.98 | 22.31 | 21.9 | 3085000 |
| 1729891800 | 21.9 | -0.28 | -1.26 | 22.04 | 22.24 | 21.86 | 3148900 |
| 1729805400 | 22.18 | 0.2 | 0.91 | 22.03 | 22.18 | 21.77 | 3760300 |
| 1729719000 | 21.98 | 0 | 0.00 | 21.81 | 22.01 | 21.72 | 3596400 |
| 1729632600 | 21.98 | -0.53 | -2.35 | 22.27 | 22.42 | 21.82 | 4037700 |
| 1729546140 | 22.51 | 0.21 | 0.94 | 22.36 | 22.69 | 22.29 | 4811300 |
| 1729287000 | 22.3 | -0.21 | -0.93 | 22.77 | 22.87 | 22.3 | 4734500 |
| 1729200540 | 22.51 | 0.08 | 0.36 | 22.38 | 22.51 | 22.11 | 3171500 |
| 1729114140 | 22.43 | -0.06 | -0.27 | 22.49 | 22.82 | 22.36 | 6789600 |
| 1729027740 | 22.49 | 0.06 | 0.27 | 22.4 | 22.62 | 22.32 | 3320300 |
| 1728941340 | 22.43 | 0.31 | 1.40 | 22.11 | 22.47 | 21.88 | 2899400 |
| 1728682200 | 22.12 | 0 | 0.00 | 22.21 | 22.22 | 22.02 | 3214300 |
| 1728595740 | 22.12 | 0.22 | 1.00 | 21.94 | 22.27 | 21.84 | 4811900 |
| 1728509400 | 21.9 | -0.65 | -2.88 | 22.33 | 22.42 | 21.8 | 8927100 |
| 1728422940 | 22.55 | -0.06 | -0.27 | 22.46 | 22.81 | 22.46 | 6663800 |
| 1728336600 | 22.61 | 0.31 | 1.39 | 22.61 | 22.68 | 22.16 | 5230400 |
| 1728077400 | 22.3 | 0.2 | 0.90 | 21.92 | 22.56 | 21.92 | 5329400 |
| 1727991000 | 22.1 | -0.06 | -0.27 | 21.95 | 22.19 | 21.87 | 3617900 |
| 1727904540 | 22.16 | 0.38 | 1.74 | 22.13 | 22.47 | 22.08 | 4988700 |
| 1727818200 | 21.78 | -0.08 | -0.37 | 21.93 | 22.09 | 21.64 | 4174500 |
| 1727731800 | 21.86 | 0.01 | 0.05 | 22.05 | 22.05 | 21.55 | 3857200 |
| 1727472600 | 21.85 | -0.17 | -0.77 | 21.98 | 22.16 | 21.79 | 2252700 |
| 1727386140 | 22.02 | 0.09 | 0.41 | 22.05 | 22.17 | 21.75 | 2411500 |
| 1727299740 | 21.93 | -0.25 | -1.13 | 22.25 | 22.37 | 21.82 | 3194600 |
| 1727213400 | 22.18 | 0.09 | 0.41 | 22.31 | 22.51 | 22.04 | 2299200 |
| 1727127000 | 22.09 | -0.24 | -1.07 | 22.24 | 22.3 | 21.91 | 3154600 |
| 1726867800 | 22.33 | -0.52 | -2.28 | 22.72 | 22.89 | 22.24 | 5705900 |
| 1726781400 | 22.85 | -0.26 | -1.13 | 23.16 | 23.18 | 22.82 | 3648800 |
| 1726695000 | 23.11 | 0.2 | 0.87 | 22.82 | 23.52 | 22.68 | 4823600 |
| 1726608600 | 22.91 | -0.25 | -1.08 | 23.22 | 23.23 | 22.85 | 2937300 |
| 1726522200 | 23.16 | 0.32 | 1.40 | 22.85 | 23.21 | 22.85 | 3242300 |
| 1726263000 | 22.84 | 0.22 | 0.97 | 22.94 | 23.18 | 22.7 | 4304300 |
| 1726176540 | 22.62 | -0.36 | -1.57 | 22.86 | 22.87 | 22.62 | 3690100 |
| 1726090140 | 22.98 | 0.14 | 0.61 | 22.83 | 23.03 | 22.59 | 5391000 |
| 1726003740 | 22.84 | -0.01 | -0.04 | 22.82 | 22.98 | 22.68 | 6068700 |
| 1725917400 | 22.85 | -0.1 | -0.44 | 22.97 | 23.03 | 22.8 | 2682300 |
| 1725658200 | 22.95 | -0.33 | -1.42 | 23.16 | 23.38 | 22.92 | 2503400 |
| 1725571800 | 23.28 | -0.15 | -0.64 | 23.24 | 23.4 | 22.94 | 4370200 |
| 1725485400 | 23.43 | 0.56 | 2.45 | 22.88 | 23.55 | 22.88 | 4947300 |
| 1725399000 | 22.87 | 0.33 | 1.46 | 22.84 | 22.94 | 22.55 | 6004500 |
| 1725312600 | 22.54 | -0.24 | -1.05 | 22.48 | 22.66 | 22.17 | 6476800 |
| 1725053400 | 22.78 | -0.18 | -0.78 | 22.9 | 23.14 | 22.59 | 8604400 |
| 1724967000 | 22.96 | -0.62 | -2.63 | 23.7 | 23.75 | 22.96 | 3911700 |
| 1724880600 | 23.58 | -0.07 | -0.30 | 23.6 | 23.77 | 23.51 | 4552300 |
| 1724794140 | 23.65 | -0.31 | -1.29 | 23.94 | 23.94 | 23.56 | 6928000 |
| 1724707740 | 23.96 | 0.1 | 0.42 | 23.93 | 24.04 | 23.74 | 2951600 |
| 1724448600 | 23.86 | 0.78 | 3.38 | 23.06 | 24 | 23 | 6628900 |
| 1724362140 | 23.08 | -0.28 | -1.20 | 23.35 | 23.37 | 22.9 | 5654500 |
| 1724275740 | 23.36 | -0.02 | -0.09 | 23.39 | 23.5 | 23.17 | 4052600 |
