Hot Features
프리미엄
Atom Empreendimentos e Participacoes SA (ATOM3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 4.13 | -0.47 | -10.22 | 4.65 | 4.92 | 4.11 | 3207 |
| 1732570140 | 4.6 | -0.02 | -0.43 | 4.67 | 4.72 | 4.45 | 1365 |
| 1732310940 | 4.62 | -0.07 | -1.49 | 4.76 | 4.95 | 4.5599999 | 1604 |
| 1732224600 | 4.69 | 0.04 | 0.86 | 4.59 | 4.96 | 4.59 | 5494 |
| 1732051800 | 4.65 | 0 | 0.00 | 4.63 | 4.76 | 4.3 | 41678 |
| 1731965340 | 4.65 | 0.85 | 22.37 | 3.93 | 4.65 | 3.79 | 2278 |
| 1731619800 | 3.8 | 0.42 | 12.43 | 3.31 | 3.93 | 3.3 | 54635 |
| 1731533400 | 3.38 | 0.3 | 9.74 | 3.06 | 3.38 | 3.04 | 24586 |
| 1731446940 | 3.08 | -0.17 | -5.23 | 3.17 | 3.2799999 | 2.67 | 35721 |
| 1731360540 | 3.25 | -0.35 | -9.72 | 3.51 | 3.79 | 3.23 | 3673 |
| 1731101400 | 3.6 | -0.12 | -3.23 | 3.64 | 3.64 | 3.48 | 61605 |
| 1731014940 | 3.72 | -0.41 | -9.93 | 4.11 | 4.17 | 3.41 | 11113 |
| 1730928600 | 4.13 | -0.11 | -2.59 | 4.25 | 4.3 | 4.0599999 | 46444 |
| 1730842200 | 4.24 | 0.25 | 6.27 | 4.03 | 4.24 | 3.93 | 62727 |
| 1730755800 | 3.99 | 0.04 | 1.01 | 4 | 4.09 | 3.92 | 38507 |
| 1730496600 | 3.95 | 0.11 | 2.86 | 3.84 | 4.0199999 | 3.78 | 136774 |
| 1730410200 | 3.84 | -0.1 | -2.54 | 4 | 4.03 | 3.76 | 41018 |
| 1730323800 | 3.94 | -0.01 | -0.25 | 3.97 | 4.09 | 3.88 | 22564 |
| 1730237340 | 3.95 | 0.04 | 1.02 | 3.92 | 4.0599999 | 3.87 | 6068 |
| 1730151000 | 3.91 | -0.01 | -0.26 | 3.93 | 4.2 | 3.8 | 7336 |
| 1729891800 | 3.92 | -0.22 | -5.31 | 4.14 | 4.2 | 3.88 | 1871 |
| 1729805400 | 4.14 | 0.34 | 8.95 | 3.84 | 4.33 | 3.69 | 4228 |
| 1729719000 | 3.8 | 0.09 | 2.43 | 3.74 | 3.91 | 3.55 | 1917 |
| 1729632600 | 3.71 | -0.39 | -9.51 | 4.15 | 4.25 | 3.6 | 3423 |
| 1729546140 | 4.1 | 0.05 | 1.23 | 4 | 4.65 | 3.8 | 6229 |
| 1729287000 | 4.05 | 1.55 | 62.00 | 2.49 | 4.11 | 2.49 | 9310 |
| 1729200540 | 2.5 | -0.11 | -4.21 | 2.55 | 2.61 | 2.49 | 926 |
| 1729114140 | 2.61 | 0.01 | 0.38 | 2.59 | 2.64 | 2.46 | 1139 |
| 1729027740 | 2.6 | -0.05 | -1.89 | 2.68 | 2.69 | 2.6 | 579 |
| 1728941340 | 2.65 | -0.05 | -1.85 | 2.74 | 2.74 | 2.59 | 1328 |
| 1728682200 | 2.7 | 0 | 0.00 | 2.73 | 2.75 | 2.66 | 451 |
| 1728595740 | 2.7 | 0.09 | 3.45 | 2.71 | 2.75 | 2.59 | 1162 |
| 1728509400 | 2.61 | -0.16 | -5.78 | 2.7599999 | 2.7599999 | 2.61 | 1053 |
| 1728422940 | 2.77 | 0.34 | 13.99 | 2.42 | 2.79 | 2.32 | 1587 |
| 1728336600 | 2.43 | -0.09 | -3.57 | 2.55 | 2.55 | 2.4 | 981 |
| 1728077400 | 2.52 | -0.07 | -2.70 | 2.5299999 | 2.61 | 2.5099999 | 977 |
| 1727991000 | 2.59 | 0.04 | 1.57 | 2.63 | 2.64 | 2.5 | 747 |
| 1727904540 | 2.55 | 0.04 | 1.59 | 2.5099999 | 2.64 | 2.5 | 921 |
| 1727818200 | 2.5099999 | -0.02 | -0.79 | 2.5 | 2.57 | 2.49 | 269 |
| 1727731800 | 2.5299999 | 0.02 | 0.80 | 2.54 | 2.6 | 2.47 | 204 |
| 1727472600 | 2.5099999 | 0.01 | 0.40 | 2.5299999 | 2.58 | 2.46 | 772 |
| 1727386140 | 2.5 | -0.06 | -2.34 | 2.67 | 2.69 | 2.5 | 522 |
| 1727299740 | 2.56 | 0.23 | 9.87 | 2.36 | 2.82 | 2.33 | 2708 |
| 1727213400 | 2.33 | 0.09 | 4.02 | 2.21 | 2.44 | 2.21 | 1361 |
| 1727127000 | 2.24 | -0.06 | -2.61 | 2.31 | 2.39 | 2.19 | 668 |
| 1726867800 | 2.3 | 0.13 | 5.99 | 2.2 | 2.3 | 2.15 | 1107 |
| 1726781400 | 2.17 | 0.06 | 2.84 | 2.14 | 2.24 | 2.12 | 869 |
| 1726695000 | 2.11 | -0.04 | -1.86 | 2.12 | 2.17 | 2.1 | 356 |
| 1726608600 | 2.15 | 0 | 0.00 | 2.15 | 2.19 | 2.11 | 574 |
| 1726522200 | 2.15 | -0.01 | -0.46 | 2.19 | 2.23 | 2.15 | 395 |
| 1726263000 | 2.16 | 0.01 | 0.47 | 2.15 | 2.23 | 2.15 | 346 |
| 1726176540 | 2.15 | -0.01 | -0.46 | 2.19 | 2.19 | 2.13 | 206 |
| 1726090140 | 2.16 | 0.02 | 0.93 | 2.14 | 2.17 | 2.12 | 691 |
| 1726003740 | 2.14 | -0.06 | -2.73 | 2.2 | 2.2 | 2.11 | 504 |
| 1725917400 | 2.2 | 0.03 | 1.38 | 2.15 | 2.2 | 2.1 | 491 |
| 1725658200 | 2.17 | 0.02 | 0.93 | 2.21 | 2.21 | 2.14 | 238 |
| 1725571800 | 2.15 | -0.02 | -0.92 | 2.2 | 2.2 | 2.15 | 212 |
| 1725485400 | 2.17 | 0.01 | 0.46 | 2.19 | 2.2 | 2.15 | 341 |
| 1725399000 | 2.16 | 0.04 | 1.89 | 2.07 | 2.19 | 2.07 | 775 |
| 1725312600 | 2.12 | 0.03 | 1.44 | 2.1 | 2.12 | 2.06 | 308 |
| 1725053400 | 2.09 | 0 | 0.00 | 2.08 | 2.11 | 2.05 | 124 |
| 1724967000 | 2.09 | 0.03 | 1.46 | 2.08 | 2.11 | 2.04 | 426 |
| 1724880600 | 2.06 | -0.04 | -1.90 | 2.06 | 2.09 | 2.04 | 459 |
| 1724794140 | 2.1 | -0.02 | -0.94 | 2.13 | 2.13 | 2.06 | 511 |
