Hot Features
프리미엄
Sao Paulo Alpargatas Sa (ALPA3)
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 | 0.13 | 2.13114754098 | 6.1 | 6.55 | 5.88 | 19767 | 6.04284992 | CS |
| 4 | -0.28 | -4.30107526882 | 6.51 | 6.67 | 5.88 | 14700 | 6.2571353 | CS |
| 12 | -1.72 | -21.6352201258 | 7.95 | 8.03 | 5.88 | 7591 | 6.59931865 | CS |
| 26 | -3.81 | -37.9482071713 | 10.04 | 10.5 | 5.88 | 7794 | 7.72565049 | CS |
| 52 | -3.7 | -37.2608257805 | 9.93 | 11 | 5.88 | 6065 | 8.41036899 | CS |
| 156 | -28.63 | -82.1285140562 | 34.86 | 35.01 | 5.88 | 6636 | 12.25091729 | CS |
| 260 | -18.87 | -75.1792828685 | 25.1 | 53.39 | 5.88 | 5927 | 18.71326294 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 6.23 | 0.2 | 3.32 | 6.2 | 6.23 | 6.2 | 300 |
| 1732224600 | 6.03 | -0.21 | -3.37 | 6.55 | 6.55 | 6.03 | 3100 |
| 1732051800 | 6.24 | 0.2 | 3.31 | 6.17 | 6.28 | 6.17 | 1000 |
| 1731965340 | 6.04 | 0.03 | 0.50 | 6.1 | 6.55 | 5.88 | 55200 |
| 1731619800 | 6.01 | -0.09 | -1.48 | 6.17 | 6.21 | 6.01 | 9900 |
| 1731533400 | 6.1 | -0.04 | -0.65 | 6.13 | 6.2 | 6.1 | 5000 |
| 1731446940 | 6.14 | -0.15 | -2.38 | 6.21 | 6.2699999 | 6.12 | 6300 |
| 1731360540 | 6.29 | -0.04 | -0.63 | 6.3 | 6.47 | 6.08 | 9300 |
| 1731101400 | 6.33 | -0.14 | -2.16 | 6.47 | 6.47 | 6.16 | 9100 |
| 1731014940 | 6.47 | 0.21 | 3.35 | 6.2699999 | 6.55 | 6.2699999 | 9300 |
| 1730928600 | 6.26 | 0.06 | 0.97 | 6.29 | 6.43 | 6.23 | 29100 |
| 1730842200 | 6.2 | -0.11 | -1.74 | 6.3099999 | 6.3099999 | 6.2 | 17000 |
| 1730755800 | 6.3099999 | 0.01 | 0.16 | 6.39 | 6.42 | 6.3 | 13900 |
| 1730496600 | 6.3 | -0.01 | -0.16 | 6.4 | 6.4 | 6.3 | 700 |
| 1730410200 | 6.3099999 | -0.07 | -1.10 | 6.45 | 6.45 | 6.3099999 | 1700 |
| 1730323800 | 6.38 | -0.02 | -0.31 | 6.48 | 6.48 | 6.38 | 32700 |
| 1730237340 | 6.4 | -0.1 | -1.54 | 6.5 | 6.58 | 6.35 | 51300 |
| 1730151000 | 6.5 | 0.01 | 0.15 | 6.49 | 6.67 | 6.49 | 8700 |
| 1729891800 | 6.49 | -0.07 | -1.07 | 6.51 | 6.51 | 6.49 | 1300 |
| 1729805400 | 6.5599999 | 0.06 | 0.92 | 6.53 | 6.5599999 | 6.49 | 3700 |
| 1729719000 | 6.5 | -0.01 | -0.15 | 6.51 | 6.6 | 6.49 | 2000 |
| 1729632600 | 6.51 | -0.19 | -2.84 | 6.54 | 6.58 | 6.5 | 2800 |
| 1729546140 | 6.7 | 0 | 0.00 | 6.7 | 6.86 | 6.7 | 3200 |
| 1729287000 | 6.7 | 0.25 | 3.88 | 6.46 | 6.7 | 6.37 | 6500 |
| 1729200540 | 6.45 | -0.16 | -2.42 | 6.59 | 6.59 | 6.45 | 2800 |
| 1729114140 | 6.61 | 0.05 | 0.76 | 6.81 | 6.81 | 6.54 | 700 |
| 1729027740 | 6.5599999 | -0.02 | -0.30 | 6.58 | 6.58 | 6.5599999 | 2200 |
| 1728941340 | 6.58 | -0.16 | -2.37 | 6.72 | 6.74 | 6.55 | 1500 |
| 1728682200 | 6.74 | 0.09 | 1.35 | 6.59 | 6.74 | 6.53 | 5600 |
| 1728595740 | 6.65 | -0.02 | -0.30 | 6.62 | 6.84 | 6.6 | 10200 |
| 1728509400 | 6.67 | -0.09 | -1.33 | 6.76 | 6.76 | 6.67 | 1200 |
| 1728422940 | 6.76 | -0.06 | -0.88 | 6.91 | 6.92 | 6.76 | 6400 |
| 1728336600 | 6.82 | -0.13 | -1.87 | 6.94 | 6.94 | 6.82 | 7700 |
| 1728077400 | 6.95 | 0.12 | 1.76 | 7 | 7 | 6.95 | 1200 |
| 1727991000 | 6.83 | -0.1 | -1.44 | 6.93 | 7 | 6.83 | 2300 |
| 1727904540 | 6.93 | 0.03 | 0.43 | 6.92 | 6.94 | 6.92 | 2000 |
| 1727818200 | 6.9 | -0.01 | -0.14 | 6.91 | 6.93 | 6.9 | 6300 |
| 1727731800 | 6.91 | -0.09 | -1.29 | 7.29 | 7.29 | 6.91 | 5500 |
| 1727472600 | 7 | 0.04 | 0.57 | 7.03 | 7.06 | 7 | 1900 |
| 1727386140 | 6.96 | 0.01 | 0.14 | 6.96 | 6.96 | 6.96 | 1700 |
| 1727299740 | 6.95 | -0.1 | -1.42 | 7.1 | 7.1 | 6.95 | 2800 |
| 1727213400 | 7.05 | -0.15 | -2.08 | 7.17 | 7.2 | 7.05 | 2800 |
| 1727127000 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 1700 |
| 1726867800 | 7.3 | 0.05 | 0.69 | 7.17 | 7.3 | 7 | 5400 |
| 1726781400 | 7.25 | -0.15 | -2.03 | 7.4 | 7.4 | 7.25 | 12800 |
| 1726695000 | 7.4 | 0.01 | 0.14 | 7.4 | 7.58 | 7.26 | 7500 |
| 1726608600 | 7.39 | -0.01 | -0.14 | 7.4 | 7.52 | 7.39 | 1400 |
| 1726522200 | 7.4 | -0.05 | -0.67 | 7.45 | 7.45 | 7.4 | 10300 |
| 1726263000 | 7.45 | 0.15 | 2.05 | 7.46 | 7.47 | 7.35 | 3800 |
| 1726176540 | 7.3 | 0.1 | 1.39 | 7.22 | 7.33 | 7.22 | 2100 |
| 1726090140 | 7.2 | -0.12 | -1.64 | 7.32 | 7.4 | 7.2 | 9700 |
| 1726003740 | 7.32 | -0.27 | -3.56 | 7.47 | 7.47 | 7.27 | 5800 |
| 1725917400 | 7.59 | -0.13 | -1.68 | 7.7 | 7.7 | 7.45 | 900 |
| 1725658200 | 7.72 | 0.07 | 0.92 | 7.66 | 7.82 | 7.63 | 6600 |
| 1725571800 | 7.65 | -0.01 | -0.13 | 7.66 | 7.66 | 7.65 | 7800 |
| 1725485400 | 7.66 | -0.02 | -0.26 | 7.68 | 7.77 | 7.66 | 3500 |
| 1725399000 | 7.68 | 0.03 | 0.39 | 8.03 | 8.03 | 7.68 | 3200 |
| 1725312600 | 7.65 | -0.04 | -0.52 | 7.75 | 7.75 | 7.43 | 6200 |
| 1725053400 | 7.69 | -0.26 | -3.27 | 7.95 | 7.95 | 7.69 | 4000 |
| 1724967000 | 7.95 | -0.47 | -5.58 | 8.42 | 8.42 | 7.9 | 3800 |
| 1724880600 | 8.42 | 0.1 | 1.20 | 8.42 | 8.42 | 8.1199999 | 12600 |
| 1724794140 | 8.32 | 0.61 | 7.91 | 7.71 | 8.42 | 7.71 | 900 |
| 1724707740 | 7.71 | -0.03 | -0.39 | 7.67 | 7.8 | 7.67 | 1200 |
