Hot Features
프리미엄
Amazon com Inc (AMZO34)
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 | -3.11 | -5.0975249959 | 61.01 | 61.99 | 55.75 | 381577 | 59.01487178 | DR |
| 4 | -9.1 | -13.5820895522 | 67 | 67.73 | 55.75 | 367420 | 63.55300745 | DR |
| 12 | -11.1 | -16.0869565217 | 69 | 71.83 | 55.75 | 289061 | 66.54249048 | DR |
| 26 | 9.14 | 18.7448728466 | 48.76 | 71.83 | 48.48 | 288695 | 61.53382249 | DR |
| 52 | 14.85 | 34.4947735192 | 43.05 | 71.83 | 42.64 | 279807 | 55.14381855 | DR |
| 156 | 53.23849993 | 1142.08943753 | 4.66150007 | 71.83 | 3.10200005 | 487807 | 23.52389398 | DR |
| 260 | -157.99300322 | -73.1811595853 | 215.89300322 | 487.60250727 | 0.40000001 | 327536 | 21.72844733 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 57.51 | 0.1 | 0.17 | 57.9 | 58.4 | 55.75 | 588616 |
| 1741296540 | 57.41 | -2.24 | -3.76 | 59.01 | 59.14 | 57.19 | 557403 |
| 1741210140 | 59.65 | -2.28 | -3.68 | 61.38 | 61.38 | 59.24 | 358586 |
| 1740778200 | 61.93 | 1.22 | 2.01 | 61.01 | 61.99 | 60.5 | 228742 |
| 1740691740 | 60.71 | -1.32 | -2.13 | 63.14 | 63.85 | 60.71 | 197604 |
| 1740605400 | 62.03 | 0.88 | 1.44 | 61.43 | 63.24 | 61.43 | 590167 |
| 1740519000 | 61.15 | -0.07 | -0.11 | 61.72 | 61.72 | 58.83 | 314322 |
| 1740432540 | 61.22 | -0.57 | -0.92 | 62.2 | 62.46 | 60.96 | 262027 |
| 1740173400 | 61.79 | -1.58 | -2.49 | 63.55 | 63.94 | 61.53 | 217687 |
| 1740087000 | 63.37 | -1.48 | -2.28 | 64.209999 | 64.25 | 63.24 | 184360 |
| 1740000540 | 64.849999 | 0.63 | 0.98 | 64.54 | 64.849999 | 63.67 | 212728 |
| 1739914140 | 64.22 | -0.61 | -0.94 | 65.3 | 65.64 | 63.69 | 545609 |
| 1739827800 | 64.83 | -0.33 | -0.51 | 65.11 | 65.67 | 64.709999 | 66962 |
| 1739568600 | 65.16 | -0.96 | -1.45 | 65.8 | 65.93 | 64.97 | 324020 |
| 1739482140 | 66.12 | 0.2 | 0.30 | 65.92 | 66.39 | 65.64 | 1070951 |
| 1739395740 | 65.92 | -0.92 | -1.38 | 66.92 | 67.08 | 65.7 | 236329 |
| 1739309400 | 66.84 | -0.21 | -0.31 | 67.06 | 67.39 | 66.28 | 196727 |
| 1739222940 | 67.05 | 0.62 | 0.93 | 66.59 | 67.73 | 66.37 | 354211 |
| 1738963800 | 66.43 | -0.87 | -1.29 | 67 | 67.59 | 65.54 | 695121 |
| 1738877340 | 67.3 | -1.07 | -1.57 | 69 | 69.38 | 67.3 | 284857 |
| 1738790940 | 68.37 | -1.46 | -2.09 | 69.06 | 69.37 | 68.14 | 409642 |
| 1738704600 | 69.83 | 0.82 | 1.19 | 69.2 | 69.98 | 69.02 | 217834 |
| 1738618200 | 69.01 | -0.57 | -0.82 | 68.5 | 70.2 | 68.16 | 372056 |
| 1738358940 | 69.58 | 0.72 | 1.05 | 69.23 | 70.22 | 68.78 | 141942 |
| 1738272540 | 68.86 | -0.91 | -1.30 | 70 | 70.37 | 68.26 | 298521 |
| 1738186200 | 69.77 | -0.35 | -0.50 | 70.2 | 70.53 | 69.31 | 173994 |
| 1738099740 | 70.12 | 1.22 | 1.77 | 69.04 | 70.8 | 68.86 | 173120 |
| 1738013340 | 68.9 | -0.4 | -0.58 | 66.97 | 69.46 | 66.7 | 760123 |
| 1737754200 | 69.3 | -0.7 | -1.00 | 70 | 70 | 68.74 | 223619 |
| 1737667740 | 70 | 0.57 | 0.82 | 70 | 70 | 68.58 | 274393 |
| 1737581400 | 69.43 | -0.42 | -0.60 | 69.9 | 69.97 | 68.84 | 165251 |
| 1737495000 | 69.85 | 1.27 | 1.85 | 69.01 | 69.9 | 68.46 | 185687 |
| 1737408600 | 68.58 | 0.27 | 0.40 | 68.8 | 68.94 | 68.3 | 52498 |
| 1737149400 | 68.31 | 1.51 | 2.26 | 67.06 | 68.7 | 67.06 | 97129 |
| 1737062940 | 66.8 | -0.13 | -0.19 | 67.6 | 67.85 | 66.76 | 121625 |
| 1736976540 | 66.93 | 1.11 | 1.69 | 66.26 | 67.58 | 66.14 | 115044 |
| 1736890140 | 65.819999 | -0.79 | -1.19 | 66.54 | 67.09 | 65.34 | 126001 |
| 1736803740 | 66.61 | -0.02 | -0.03 | 66.29 | 66.849999 | 65.81 | 419470 |
| 1736544540 | 66.629999 | -0.18 | -0.27 | 67.24 | 67.56 | 66 | 289983 |
| 1736458140 | 66.81 | -0.88 | -1.30 | 68.22 | 68.22 | 66.73 | 78976 |
| 1736371740 | 67.69 | -0.31 | -0.46 | 67.45 | 68.4 | 67.41 | 130940 |
| 1736285400 | 68 | -1.59 | -2.28 | 69.36 | 69.39 | 67.25 | 154914 |
| 1736198940 | 69.59 | 0.74 | 1.07 | 69.35 | 69.78 | 68.64 | 167147 |
| 1735939740 | 68.85 | 1.15 | 1.70 | 68.54 | 69.31 | 67.64 | 189652 |
| 1735853400 | 67.7 | -1.49 | -2.15 | 69.21 | 69.78 | 67.33 | 213815 |
| 1735594200 | 69.19 | -0.14 | -0.20 | 68.6 | 69.19 | 67.55 | 362681 |
| 1735334940 | 69.33 | -1.07 | -1.52 | 69.9 | 70.27 | 68.48 | 198914 |
| 1735248540 | 70.4 | 0.6 | 0.86 | 70.4 | 71.03 | 69.85 | 239165 |
| 1734989340 | 69.8 | 1.1 | 1.60 | 69.5 | 70.18 | 68.94 | 234046 |
| 1734730200 | 68.7 | -0.24 | -0.35 | 66.15 | 68.91 | 66 | 438988 |
| 1734643800 | 68.94 | -0.07 | -0.10 | 70.2 | 70.51 | 68.31 | 368686 |
| 1734557400 | 69.01 | -1.64 | -2.32 | 71.36 | 71.61 | 69.01 | 353556 |
| 1734470940 | 70.65 | -0.71 | -0.99 | 71.36 | 71.83 | 70.26 | 235264 |
| 1734384540 | 71.36 | 2.73 | 3.98 | 69.29 | 71.36 | 68.98 | 315507 |
| 1734125340 | 68.63 | 0.02 | 0.03 | 69 | 69.32 | 68.31 | 286869 |
| 1734039000 | 68.61 | -0.09 | -0.13 | 68.05 | 69.59 | 67.57 | 433826 |
| 1733952540 | 68.7 | 0.54 | 0.79 | 68.35 | 69.95 | 68.05 | 544304 |
| 1733866140 | 68.16 | -0.45 | -0.66 | 68.64 | 69.24 | 67.74 | 298702 |
