Hot Features
프리미엄
Auren Energia S.A. (AURE3)
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 | 0.33 | 4.38829787234 | 7.52 | 7.89 | 7.48 | 6894420 | 7.72430212 | CS |
| 4 | -1.03 | -11.5990990991 | 8.88 | 8.94 | 7.39 | 7136106 | 7.89740529 | CS |
| 12 | -0.83 | -9.56221198157 | 8.68 | 9.02 | 7.39 | 6262538 | 8.07943924 | CS |
| 26 | -2.8 | -26.2910798122 | 10.65 | 10.76 | 7.39 | 6053484 | 9.06587097 | CS |
| 52 | -4.18 | -34.7464671654 | 12.03 | 12.58 | 7.39 | 5160198 | 10.25100396 | CS |
| 156 | -8.95 | -53.2738095238 | 16.8 | 16.99 | 7.39 | 4174944 | 12.54514879 | CS |
| 260 | -8.95 | -53.2738095238 | 16.8 | 16.99 | 7.39 | 4174944 | 12.54514879 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742506200 | 7.8 | 0.05 | 0.65 | 7.75 | 7.84 | 7.71 | 6254200 |
| 1742419800 | 7.75 | -0.07 | -0.90 | 7.82 | 7.87 | 7.69 | 9616900 |
| 1742333400 | 7.82 | 0.05 | 0.64 | 7.82 | 7.88 | 7.63 | 3742000 |
| 1742247000 | 7.77 | 0.19 | 2.51 | 7.61 | 7.82 | 7.54 | 5608000 |
| 1741987800 | 7.58 | 0.07 | 0.93 | 7.52 | 7.76 | 7.48 | 9251000 |
| 1741901400 | 7.51 | 0.03 | 0.40 | 7.46 | 7.57 | 7.39 | 5145400 |
| 1741814940 | 7.48 | -0.05 | -0.66 | 7.52 | 7.58 | 7.42 | 7263100 |
| 1741728600 | 7.53 | -0.24 | -3.09 | 7.78 | 7.79 | 7.5 | 7337400 |
| 1741642140 | 7.77 | -0.28 | -3.48 | 7.88 | 7.91 | 7.68 | 9845000 |
| 1741382940 | 8.05 | 0.16 | 2.03 | 7.85 | 8.14 | 7.83 | 5691900 |
| 1741296540 | 7.89 | 0.02 | 0.25 | 7.9 | 7.99 | 7.77 | 7298600 |
| 1741210140 | 7.87 | 0.08 | 1.03 | 7.82 | 7.91 | 7.69 | 7436200 |
| 1740778200 | 7.79 | -0.17 | -2.14 | 7.96 | 8.19 | 7.79 | 7880100 |
| 1740691740 | 7.96 | -0.11 | -1.36 | 8.02 | 8.16 | 7.94 | 7887700 |
| 1740605400 | 8.07 | -0.37 | -4.38 | 8.47 | 8.48 | 7.93 | 9493700 |
| 1740519000 | 8.44 | -0.24 | -2.76 | 8.47 | 8.59 | 8.06 | 9448200 |
| 1740432540 | 8.68 | -0.14 | -1.59 | 8.82 | 8.94 | 8.68 | 4395000 |
| 1740173400 | 8.82 | -0.03 | -0.34 | 8.88 | 8.94 | 8.77 | 4855500 |
| 1740087000 | 8.85 | 0.19 | 2.19 | 8.66 | 8.9 | 8.61 | 5309200 |
| 1740000540 | 8.66 | -0.07 | -0.80 | 8.67 | 8.8 | 8.6199999 | 3364000 |
| 1739914140 | 8.73 | -0.09 | -1.02 | 8.82 | 8.96 | 8.68 | 3835100 |
| 1739827800 | 8.82 | 0.35 | 4.13 | 8.47 | 9.02 | 8.43 | 11875300 |
| 1739568600 | 8.47 | 0.17 | 2.05 | 8.3 | 8.57 | 8.2899999 | 4658400 |
| 1739482140 | 8.3 | 0.1 | 1.22 | 8.2 | 8.33 | 8.1199999 | 2217900 |
| 1739395740 | 8.2 | -0.16 | -1.91 | 8.28 | 8.3 | 8.1199999 | 4359000 |
| 1739309400 | 8.36 | 0.29 | 3.59 | 8.06 | 8.38 | 8 | 5827300 |
| 1739222940 | 8.07 | -0.07 | -0.86 | 8.15 | 8.31 | 8.05 | 2701400 |
| 1738963800 | 8.14 | -0.17 | -2.05 | 8.35 | 8.3699999 | 8.13 | 5399500 |
| 1738877340 | 8.31 | -0.05 | -0.60 | 8.33 | 8.35 | 8.22 | 3336300 |
| 1738790940 | 8.36 | 0.24 | 2.96 | 8.07 | 8.38 | 7.98 | 6042500 |
| 1738704600 | 8.1199999 | 0.01 | 0.12 | 8.06 | 8.15 | 7.82 | 6030400 |
| 1738618200 | 8.11 | 0 | 0.00 | 8.1199999 | 8.14 | 8.01 | 3907700 |
| 1738358940 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.26 | 8.05 | 4561600 |
| 1738272540 | 8.1199999 | 0.34 | 4.37 | 7.78 | 8.16 | 7.78 | 7537200 |
| 1738186200 | 7.78 | -0.02 | -0.26 | 7.89 | 7.89 | 7.73 | 6012200 |
| 1738099740 | 7.8 | -0.17 | -2.13 | 7.98 | 7.98 | 7.77 | 5662200 |
| 1738013340 | 7.97 | 0.37 | 4.87 | 7.61 | 7.97 | 7.55 | 14940400 |
| 1737754200 | 7.6 | -0.08 | -1.04 | 7.69 | 7.76 | 7.58 | 4443200 |
| 1737667740 | 7.68 | -0.19 | -2.41 | 7.89 | 7.9 | 7.68 | 5544000 |
| 1737581400 | 7.87 | 0.08 | 1.03 | 7.8 | 7.88 | 7.7 | 5250200 |
| 1737495000 | 7.79 | 0.02 | 0.26 | 7.78 | 7.84 | 7.67 | 3968800 |
| 1737408600 | 7.77 | -0.01 | -0.13 | 7.78 | 7.79 | 7.66 | 6091700 |
| 1737149400 | 7.78 | 0.02 | 0.26 | 7.83 | 7.83 | 7.71 | 5123200 |
| 1737062940 | 7.76 | -0.17 | -2.14 | 7.96 | 7.96 | 7.76 | 4358100 |
| 1736976540 | 7.93 | 0.13 | 1.67 | 7.86 | 7.99 | 7.83 | 5075900 |
| 1736890140 | 7.8 | 0.03 | 0.39 | 7.77 | 7.85 | 7.71 | 6660700 |
| 1736803740 | 7.77 | -0.11 | -1.40 | 7.9 | 7.94 | 7.77 | 6244300 |
| 1736544540 | 7.88 | -0.12 | -1.50 | 8 | 8.07 | 7.82 | 6277300 |
| 1736458140 | 8 | -0.14 | -1.72 | 8.13 | 8.19 | 8 | 4320400 |
| 1736371740 | 8.14 | -0.22 | -2.63 | 8.34 | 8.35 | 8.07 | 5275400 |
| 1736285400 | 8.36 | -0.07 | -0.83 | 8.43 | 8.49 | 8.31 | 11778800 |
| 1736198940 | 8.43 | 0.01 | 0.12 | 8.48 | 8.61 | 8.4 | 6310100 |
| 1735939740 | 8.42 | -0.18 | -2.09 | 8.6 | 8.63 | 8.4 | 9695900 |
| 1735853400 | 8.6 | -0.17 | -1.94 | 8.78 | 8.8 | 8.47 | 7626700 |
| 1735594200 | 8.77 | 0.07 | 0.80 | 8.73 | 8.7899999 | 8.63 | 5677500 |
| 1735334940 | 8.7 | 0.02 | 0.23 | 8.68 | 8.77 | 8.67 | 3940100 |
| 1735248540 | 8.68 | -0.09 | -1.03 | 8.77 | 8.84 | 8.64 | 3112800 |
| 1734989340 | 8.77 | -0.22 | -2.45 | 8.98 | 8.98 | 8.73 | 4777500 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
