Hot Features
프리미엄
Lojas Marisa S.A. (AMAR3)
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 | 0.01 | 0.943396226415 | 1.06 | 1.1 | 1.01 | 142320 | 1.07139826 | CS |
| 4 | 0.15 | 16.3043478261 | 0.92 | 1.13 | 0.92 | 179831 | 1.0391207 | CS |
| 12 | 0.12 | 12.6315789474 | 0.95 | 1.13 | 0.89 | 246539 | 0.97612104 | CS |
| 26 | -0.4 | -27.2108843537 | 1.47 | 1.48 | 0.89 | 279786 | 1.12327686 | CS |
| 52 | -1.77 | -62.323943662 | 2.84 | 2.99 | 0.89 | 445747 | 1.68117551 | CS |
| 156 | -14.13 | -92.9605263158 | 15.2 | 18.45 | 0.89 | 4189784 | 7.38043026 | CS |
| 260 | -67.53 | -98.4402332362 | 68.6 | 76.75 | 0.89 | 4976364 | 20.56443915 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.05 | 135400 |
| 1737062940 | 1.07 | 0 | 0.00 | 1.08 | 1.1 | 1.06 | 112200 |
| 1736976540 | 1.07 | 0.01 | 0.94 | 1.05 | 1.09 | 1.05 | 266400 |
| 1736890140 | 1.06 | -0.01 | -0.93 | 1.05 | 1.07 | 1.03 | 52600 |
| 1736803740 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.05 | 128300 |
| 1736544540 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.01 | 152100 |
| 1736458140 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.01 | 166800 |
| 1736371740 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.06 | 201900 |
| 1736285400 | 1.1 | 0.06 | 5.77 | 1.04 | 1.1299999 | 1.04 | 358900 |
| 1736198940 | 1.04 | 0.05 | 5.05 | 1 | 1.04 | 0.97 | 458000 |
| 1735939740 | 0.99 | 0.02 | 2.06 | 0.97 | 1.01 | 0.97 | 141400 |
| 1735853400 | 0.97 | -0.04 | -3.96 | 0.99 | 1 | 0.96 | 157600 |
| 1735594200 | 1.01 | 0.05 | 5.21 | 0.97 | 1.01 | 0.96 | 115100 |
| 1735334940 | 0.96 | -0.01 | -1.03 | 0.98 | 1 | 0.96 | 84700 |
| 1735248540 | 0.97 | -0.05 | -4.90 | 0.99 | 1.02 | 0.96 | 198200 |
| 1734989340 | 1.02 | 0.07 | 7.37 | 0.95 | 1.02 | 0.93 | 117100 |
| 1734730200 | 0.95 | 0.04 | 4.40 | 0.92 | 0.98 | 0.92 | 166000 |
| 1734643800 | 0.91 | -0.04 | -4.21 | 0.95 | 0.99 | 0.9 | 454400 |
| 1734557400 | 0.95 | -0.09 | -8.65 | 1 | 1.03 | 0.95 | 331200 |
| 1734470940 | 1.04 | 0.09 | 9.47 | 0.94 | 1.04 | 0.9 | 859800 |
| 1734384540 | 0.95 | -0.07 | -6.86 | 1 | 1.03 | 0.94 | 414100 |
| 1734125340 | 1.02 | 0 | 0.00 | 1 | 1.03 | 1 | 74900 |
| 1734039000 | 1.02 | -0.01 | -0.97 | 0.99 | 1.02 | 0.99 | 102300 |
| 1733952540 | 1.03 | 0.03 | 3.00 | 0.99 | 1.05 | 0.99 | 459400 |
| 1733866140 | 1 | 0.02 | 2.04 | 0.97 | 1.04 | 0.97 | 211800 |
| 1733779740 | 0.98 | 0.02 | 2.08 | 0.98 | 1.01 | 0.94 | 582900 |
| 1733520600 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.94 | 126700 |
| 1733434200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.97 | 0.94 | 121000 |
| 1733347800 | 0.95 | 0 | 0.00 | 0.95 | 0.97 | 0.93 | 151500 |
| 1733261340 | 0.95 | -0.01 | -1.04 | 0.94 | 0.98 | 0.93 | 154800 |
| 1733174940 | 0.96 | 0.03 | 3.23 | 0.93 | 0.98 | 0.93 | 128300 |
| 1732915740 | 0.93 | 0.02 | 2.20 | 0.94 | 0.97 | 0.91 | 226300 |
| 1732829400 | 0.91 | -0.09 | -9.00 | 0.99 | 1 | 0.91 | 302400 |
| 1732743000 | 1 | 0.02 | 2.04 | 0.99 | 1.02 | 0.98 | 316000 |
| 1732656600 | 0.98 | 0.05 | 5.38 | 0.93 | 1.04 | 0.93 | 820300 |
| 1732570140 | 0.93 | 0.01 | 1.09 | 0.94 | 0.94 | 0.92 | 160800 |
| 1732310940 | 0.92 | 0 | 0.00 | 0.93 | 0.93 | 0.92 | 138700 |
| 1732224600 | 0.92 | 0 | 0.00 | 0.93 | 0.93 | 0.91 | 167800 |
| 1732051800 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.9 | 157200 |
| 1731965340 | 0.92 | 0.01 | 1.10 | 0.91 | 0.92 | 0.9 | 320900 |
| 1731619800 | 0.91 | -0.03 | -3.19 | 0.94 | 0.95 | 0.89 | 566200 |
| 1731533400 | 0.94 | 0.05 | 5.62 | 0.93 | 0.95 | 0.91 | 525400 |
| 1731446940 | 0.89 | -0.02 | -2.20 | 0.92 | 0.92 | 0.89 | 83900 |
| 1731360540 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.89 | 333400 |
| 1731101400 | 0.93 | 0 | 0.00 | 0.93 | 0.96 | 0.92 | 308500 |
| 1731014940 | 0.93 | -0.01 | -1.06 | 0.94 | 0.96 | 0.93 | 187200 |
| 1730928600 | 0.94 | 0 | 0.00 | 0.94 | 0.96 | 0.94 | 211600 |
| 1730842200 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.94 | 115800 |
| 1730755800 | 0.95 | 0.02 | 2.15 | 0.94 | 0.97 | 0.94 | 70500 |
| 1730496600 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.93 | 126200 |
| 1730410200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.98 | 0.95 | 137400 |
| 1730323800 | 0.97 | 0.02 | 2.11 | 0.95 | 0.99 | 0.95 | 426200 |
| 1730237340 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.95 | 106000 |
| 1730151000 | 0.96 | -0.01 | -1.03 | 0.95 | 0.98 | 0.95 | 290100 |
| 1729891800 | 0.97 | 0.02 | 2.11 | 0.95 | 0.97 | 0.94 | 163900 |
| 1729805400 | 0.95 | -0.01 | -1.04 | 0.97 | 0.97 | 0.94 | 164200 |
| 1729719000 | 0.96 | -0.01 | -1.03 | 0.96 | 0.97 | 0.95 | 81700 |
| 1729632600 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.96 | 146300 |
| 1729546140 | 0.97 | -0.02 | -2.02 | 0.98 | 1 | 0.97 | 213100 |
| 1729287000 | 0.99 | -0.02 | -1.98 | 1.01 | 1.02 | 0.97 | 255500 |
