Hot Features
프리미엄
Alupar Unt N2 (ALUP3)
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 | 1.4364640884 | 9.05 | 9.5 | 8.88 | 4100 | 9.24097561 | CS |
| 4 | 0.06 | 0.657894736842 | 9.12 | 9.5 | 8.72 | 6313 | 9.02506931 | CS |
| 12 | -0.82 | -8.2 | 10 | 10.25 | 8.72 | 7098 | 9.43331072 | CS |
| 26 | -1.5 | -14.0449438202 | 10.68 | 11.36 | 8.72 | 6848 | 10.05082512 | CS |
| 52 | -0.34648315 | -3.63705204265 | 9.52648315 | 11.36 | 8.72 | 10386 | 9.89743791 | CS |
| 156 | 1.75787088 | 23.6841861894 | 7.42212912 | 11.36 | 7.21878312 | 12768 | 9.04521791 | CS |
| 260 | -1.35702017 | -12.8785951636 | 10.53702017 | 11.59072219 | 6.97846511 | 20393 | 8.60531108 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 9.15 | 0.01 | 0.11 | 9.1 | 9.36 | 9.1 | 4000 |
| 1737062940 | 9.14 | -0.16 | -1.72 | 9.3 | 9.3 | 9.08 | 2700 |
| 1736976540 | 9.3 | -0.07 | -0.75 | 9.42 | 9.5 | 9.26 | 5100 |
| 1736890140 | 9.3699999 | 0.17 | 1.85 | 9.14 | 9.42 | 9.13 | 4600 |
| 1736803740 | 9.2 | 0.1 | 1.10 | 8.93 | 9.41 | 8.93 | 5200 |
| 1736544540 | 9.1 | -0.02 | -0.22 | 9.05 | 9.1 | 8.88 | 2900 |
| 1736458140 | 9.1199999 | -0.05 | -0.55 | 9.02 | 9.13 | 8.9 | 5500 |
| 1736371740 | 9.17 | 0.03 | 0.33 | 9.08 | 9.21 | 9.0399999 | 2500 |
| 1736285400 | 9.14 | 0.09 | 0.99 | 9.1199999 | 9.22 | 8.95 | 5500 |
| 1736198940 | 9.05 | 0.19 | 2.14 | 8.72 | 9.05 | 8.72 | 8000 |
| 1735939740 | 8.86 | -0.1 | -1.12 | 8.91 | 9.01 | 8.86 | 7100 |
| 1735853400 | 8.96 | -0.04 | -0.44 | 8.8699999 | 9 | 8.82 | 9700 |
| 1735594200 | 9 | 0.05 | 0.56 | 8.9 | 9 | 8.85 | 4200 |
| 1735334940 | 8.95 | 0.15 | 1.70 | 9.19 | 9.19 | 8.85 | 4700 |
| 1735248540 | 8.8 | -0.11 | -1.23 | 8.91 | 8.97 | 8.8 | 9600 |
| 1734989340 | 8.91 | -0.19 | -2.09 | 9.0399999 | 9.0399999 | 8.86 | 18400 |
| 1734730200 | 9.1 | -0.04 | -0.44 | 9.1199999 | 9.28 | 9.01 | 5300 |
| 1734643800 | 9.14 | 0.15 | 1.67 | 8.95 | 9.14 | 8.94 | 8600 |
| 1734557400 | 8.99 | -0.25 | -2.71 | 9.11 | 9.1199999 | 8.97 | 16400 |
| 1734470940 | 9.24 | 0.09 | 0.98 | 9.15 | 9.24 | 9.03 | 5900 |
| 1734384540 | 9.15 | 0.03 | 0.33 | 9.16 | 9.2899999 | 9.15 | 3600 |
| 1734125340 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.24 | 9.11 | 4800 |
| 1734039000 | 9.16 | -0.28 | -2.97 | 9.34 | 9.49 | 9.14 | 8800 |
| 1733952540 | 9.44 | 0.2 | 2.16 | 9.35 | 9.5399999 | 9.2899999 | 4600 |
| 1733866140 | 9.24 | 0 | 0.00 | 9.24 | 9.34 | 9.2 | 2800 |
| 1733779740 | 9.24 | -0.06 | -0.65 | 9.31 | 9.31 | 9.16 | 5700 |
| 1733520600 | 9.3 | 0.06 | 0.65 | 9.27 | 9.38 | 9.14 | 13400 |
| 1733434200 | 9.24 | 0.03 | 0.33 | 9.31 | 9.3699999 | 9.24 | 6600 |
| 1733347800 | 9.21 | -0.24 | -2.54 | 9.22 | 9.38 | 9.21 | 6500 |
| 1733261340 | 9.45 | 0.08 | 0.85 | 9.49 | 9.67 | 9.3699999 | 7500 |
| 1733174940 | 9.3699999 | -0.04 | -0.43 | 9.5 | 9.5 | 9.18 | 15200 |
| 1732915740 | 9.41 | 0.1 | 1.07 | 9.31 | 9.46 | 9.18 | 10000 |
| 1732829400 | 9.31 | -0.35 | -3.62 | 9.55 | 9.66 | 9.26 | 9700 |
| 1732743000 | 9.66 | -0.32 | -3.21 | 9.88 | 10 | 9.66 | 9700 |
| 1732656600 | 9.98 | 0.12 | 1.22 | 9.86 | 10 | 9.85 | 6300 |
| 1732570140 | 9.86 | -0.09 | -0.90 | 9.98 | 10 | 9.86 | 9600 |
| 1732310940 | 9.95 | 0.1 | 1.02 | 9.76 | 9.99 | 9.67 | 2900 |
| 1732224600 | 9.85 | -0.33 | -3.24 | 9.9 | 9.94 | 9.85 | 4700 |
| 1732051800 | 10.18 | 0.31 | 3.14 | 9.85 | 10.25 | 9.83 | 10000 |
| 1731965340 | 9.8699999 | 0.02 | 0.20 | 9.8 | 9.8699999 | 9.61 | 4500 |
| 1731619800 | 9.85 | 0 | 0.00 | 9.85 | 9.98 | 9.8 | 6300 |
| 1731533400 | 9.85 | 0.22 | 2.28 | 9.65 | 9.92 | 9.55 | 9100 |
| 1731446940 | 9.63 | -0.04 | -0.41 | 9.67 | 9.8 | 9.5 | 16000 |
| 1731360540 | 9.67 | -0.19 | -1.93 | 9.88 | 9.88 | 9.66 | 8200 |
| 1731101400 | 9.86 | 0.07 | 0.72 | 9.78 | 9.9 | 9.65 | 10700 |
| 1731014940 | 9.7899999 | -0.21 | -2.10 | 9.99 | 10.1 | 9.7899999 | 5900 |
| 1730928600 | 10 | 0.17 | 1.73 | 9.83 | 10 | 9.7 | 10400 |
| 1730842200 | 9.83 | -0.17 | -1.70 | 9.93 | 10.03 | 9.82 | 5600 |
| 1730755800 | 10 | 0.11 | 1.11 | 9.75 | 10.01 | 9.75 | 3300 |
| 1730496600 | 9.89 | -0.11 | -1.10 | 10 | 10.05 | 9.74 | 12300 |
| 1730410200 | 10 | 0 | 0.00 | 10 | 10.16 | 9.98 | 3700 |
| 1730323800 | 10 | 0.09 | 0.91 | 10 | 10.04 | 9.9 | 3600 |
| 1730237340 | 9.91 | -0.02 | -0.20 | 10.1 | 10.12 | 9.91 | 2100 |
| 1730151000 | 9.93 | -0.06 | -0.60 | 9.88 | 10.06 | 9.88 | 2000 |
| 1729891800 | 9.99 | -0.11 | -1.09 | 10 | 10 | 9.92 | 5300 |
| 1729805400 | 10.1 | 0.29 | 2.96 | 9.91 | 10.1 | 9.8 | 5200 |
| 1729719000 | 9.81 | -0.21 | -2.10 | 9.85 | 9.9 | 9.81 | 2700 |
| 1729632600 | 10.02 | 0.12 | 1.21 | 9.86 | 10.02 | 9.82 | 4800 |
| 1729546140 | 9.9 | 0.01 | 0.10 | 9.89 | 10.07 | 9.89 | 5700 |
