Hot Features
프리미엄
Armac Locacao Logistica e Servicos SA (ARML3)
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 | 0.16 | 3.9312039312 | 4.07 | 4.46 | 3.81 | 2294780 | 4.15995512 | CS |
| 4 | -0.3 | -6.62251655629 | 4.53 | 5.31 | 3.63 | 1913405 | 4.25418787 | CS |
| 12 | -0.74 | -14.8893360161 | 4.97 | 5.31 | 3.63 | 1378597 | 4.39089458 | CS |
| 26 | -3.67 | -46.4556962025 | 7.9 | 8.61 | 3.63 | 1201127 | 5.46275481 | CS |
| 52 | -7.91 | -65.1565074135 | 12.14 | 12.22 | 3.63 | 992224 | 7.20291715 | CS |
| 156 | -13.68 | -76.3819095477 | 17.91 | 18.69 | 3.63 | 682867 | 10.53176351 | CS |
| 260 | -14.57 | -77.5 | 18.8 | 27.75 | 3.63 | 718176 | 12.89145101 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 4.22 | -0.05 | -1.17 | 4.29 | 4.46 | 4.22 | 1286000 |
| 1744320600 | 4.2699999 | 0.14 | 3.39 | 4.1 | 4.3099999 | 4.07 | 1412600 |
| 1744234200 | 4.13 | 0.02 | 0.49 | 4.12 | 4.24 | 3.89 | 3622600 |
| 1744147800 | 4.11 | -0.11 | -2.61 | 4.24 | 4.38 | 3.97 | 1871400 |
| 1744061400 | 4.22 | 0.27 | 6.84 | 3.86 | 4.29 | 3.81 | 3724000 |
| 1743802200 | 3.95 | -0.26 | -6.18 | 4.07 | 4.07 | 3.86 | 843300 |
| 1743715800 | 4.21 | 0.12 | 2.93 | 4.05 | 4.29 | 3.96 | 2439400 |
| 1743629400 | 4.09 | 0.34 | 9.07 | 3.74 | 4.14 | 3.65 | 2582800 |
| 1743542940 | 3.75 | -0.01 | -0.27 | 3.8 | 3.81 | 3.63 | 2304300 |
| 1743456600 | 3.76 | -0.29 | -7.16 | 4 | 4.1 | 3.75 | 3972500 |
| 1743197400 | 4.05 | -0.69 | -14.56 | 4.8 | 4.8 | 4 | 4866800 |
| 1743111000 | 4.74 | -0.13 | -2.67 | 4.84 | 4.97 | 4.68 | 707900 |
| 1743024600 | 4.87 | 0.1 | 2.10 | 4.72 | 5.3099999 | 4.72 | 1434700 |
| 1742938200 | 4.7699999 | -0.07 | -1.45 | 4.6 | 5.04 | 4.45 | 4012600 |
| 1742851740 | 4.84 | -0.22 | -4.35 | 5.0599999 | 5.12 | 4.84 | 718300 |
| 1742592600 | 5.0599999 | 0.14 | 2.85 | 4.97 | 5.0599999 | 4.82 | 634300 |
| 1742506200 | 4.92 | 0 | 0.00 | 4.89 | 5.0599999 | 4.8099999 | 407500 |
| 1742419800 | 4.92 | 0.28 | 6.03 | 4.62 | 5.01 | 4.6 | 508100 |
| 1742333400 | 4.64 | -0.12 | -2.52 | 4.71 | 4.7699999 | 4.61 | 762500 |
| 1742247000 | 4.76 | 0.14 | 3.03 | 4.68 | 4.84 | 4.57 | 508700 |
| 1741987800 | 4.62 | 0.22 | 5.00 | 4.53 | 4.8 | 4.39 | 933800 |
| 1741901400 | 4.4 | -0.08 | -1.79 | 4.42 | 4.45 | 4.28 | 566600 |
| 1741814940 | 4.48 | 0.12 | 2.75 | 4.36 | 4.48 | 4.3 | 528900 |
| 1741728600 | 4.36 | -0.02 | -0.46 | 4.44 | 4.44 | 4.26 | 506900 |
| 1741642140 | 4.38 | -0.01 | -0.23 | 4.39 | 4.54 | 4.28 | 779700 |
| 1741382940 | 4.39 | 0.26 | 6.30 | 4.09 | 4.44 | 4.0199999 | 951500 |
| 1741296540 | 4.13 | 0.01 | 0.24 | 4.17 | 4.24 | 4.0199999 | 1145800 |
| 1741210140 | 4.12 | -0.29 | -6.58 | 4.41 | 4.47 | 4.12 | 1791900 |
| 1740778200 | 4.41 | -0.17 | -3.71 | 4.51 | 4.6 | 4.37 | 5317700 |
| 1740691740 | 4.58 | 0.18 | 4.09 | 4.4 | 4.71 | 4.36 | 785500 |
| 1740605400 | 4.4 | 0.02 | 0.46 | 4.38 | 4.57 | 4.35 | 1039900 |
| 1740519000 | 4.38 | 0.08 | 1.86 | 4.2699999 | 4.42 | 4.26 | 684200 |
| 1740432540 | 4.3 | -0.09 | -2.05 | 4.43 | 4.5199999 | 4.26 | 845000 |
| 1740173400 | 4.39 | -0.16 | -3.52 | 4.5599999 | 4.68 | 4.38 | 1114900 |
| 1740087000 | 4.55 | 0.06 | 1.34 | 4.49 | 4.57 | 4.48 | 634000 |
| 1740000540 | 4.49 | -0.27 | -5.67 | 4.72 | 4.74 | 4.48 | 1118000 |
| 1739914140 | 4.76 | -0.16 | -3.25 | 5 | 5 | 4.75 | 1069400 |
| 1739827800 | 4.92 | 0.28 | 6.03 | 4.74 | 5.13 | 4.64 | 1445200 |
| 1739568600 | 4.64 | 0.48 | 11.54 | 4.24 | 4.69 | 4.22 | 1604800 |
| 1739482140 | 4.16 | -0.02 | -0.48 | 4.14 | 4.2 | 4.08 | 758700 |
| 1739395740 | 4.18 | -0.18 | -4.13 | 4.33 | 4.33 | 4.11 | 774100 |
| 1739309400 | 4.36 | 0.14 | 3.32 | 4.23 | 4.43 | 4.23 | 643400 |
| 1739222940 | 4.22 | 0.07 | 1.69 | 4.16 | 4.43 | 4.16 | 1063800 |
| 1738963800 | 4.15 | -0.15 | -3.49 | 4.32 | 4.43 | 4.11 | 573000 |
| 1738877340 | 4.3 | 0.08 | 1.90 | 4.26 | 4.38 | 4.0599999 | 2279400 |
| 1738790940 | 4.22 | -0.46 | -9.83 | 4.72 | 4.8099999 | 4.22 | 2505400 |
| 1738704600 | 4.68 | -0.06 | -1.27 | 4.7 | 4.84 | 4.62 | 807400 |
| 1738618200 | 4.74 | -0.18 | -3.66 | 4.84 | 4.86 | 4.45 | 1627300 |
| 1738358940 | 4.92 | -0.07 | -1.40 | 4.98 | 5.11 | 4.9 | 737200 |
| 1738272540 | 4.99 | 0.18 | 3.74 | 4.86 | 5.03 | 4.82 | 1317700 |
| 1738186200 | 4.8099999 | -0.12 | -2.43 | 4.98 | 4.98 | 4.8 | 1495100 |
| 1738099740 | 4.93 | -0.22 | -4.27 | 5 | 5.11 | 4.9 | 411600 |
| 1738013340 | 5.15 | 0.27 | 5.53 | 4.93 | 5.16 | 4.8 | 814100 |
| 1737754200 | 4.88 | -0.11 | -2.20 | 5 | 5.03 | 4.84 | 255300 |
| 1737667740 | 4.99 | 0.02 | 0.40 | 4.97 | 5.0599999 | 4.82 | 450700 |
| 1737581400 | 4.97 | 0.16 | 3.33 | 4.8099999 | 5.01 | 4.79 | 663500 |
| 1737495000 | 4.8099999 | -0.15 | -3.02 | 4.96 | 4.98 | 4.76 | 642100 |
| 1737408600 | 4.96 | 0.19 | 3.98 | 4.87 | 4.99 | 4.73 | 659900 |
| 1737149400 | 4.7699999 | -0.06 | -1.24 | 4.97 | 5 | 4.72 | 1280900 |
| 1737062940 | 4.83 | -0.21 | -4.17 | 5.1 | 5.1 | 4.78 | 926600 |
| 1736976540 | 5.04 | 0.29 | 6.11 | 4.78 | 5.0599999 | 4.71 | 1150900 |
| 1736890140 | 4.75 | 0.08 | 1.71 | 4.67 | 4.7699999 | 4.5199999 | 1489700 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
