Hot Features
프리미엄
Minerva SA (BEEF3F)
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 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 5.43 | -0.04 | -0.73 | 5.54 | 5.54 | 5.39 | 11363 |
| 1734730200 | 5.47 | 0.02 | 0.37 | 5.5199999 | 5.58 | 5.4 | 14840 |
| 1734643800 | 5.45 | 0.11 | 2.06 | 5.32 | 5.55 | 5.28 | 13852 |
| 1734557400 | 5.34 | -0.46 | -7.93 | 5.8099999 | 5.91 | 5.34 | 24361 |
| 1734470940 | 5.8 | -0.25 | -4.13 | 6.0599999 | 6.17 | 5.7699999 | 16840 |
| 1734384540 | 6.05 | 0.28 | 4.85 | 5.74 | 6.2 | 5.74 | 23596 |
| 1734125340 | 5.7699999 | 0.09 | 1.58 | 5.67 | 5.82 | 5.57 | 13657 |
| 1734039000 | 5.68 | -0.49 | -7.94 | 6.24 | 6.25 | 5.66 | 22502 |
| 1733952540 | 6.17 | -0.08 | -1.28 | 6.19 | 6.34 | 6.12 | 12490 |
| 1733866140 | 6.25 | 0.19 | 3.14 | 6.13 | 6.33 | 6.11 | 13673 |
| 1733779740 | 6.0599999 | 0.19 | 3.24 | 5.93 | 6.14 | 5.92 | 14591 |
| 1733520600 | 5.87 | -0.19 | -3.14 | 6.0599999 | 6.13 | 5.87 | 12541 |
| 1733434200 | 6.0599999 | -0.03 | -0.49 | 6.15 | 6.15 | 6.03 | 12289 |
| 1733347800 | 6.09 | 0.02 | 0.33 | 6.08 | 6.15 | 6.01 | 12678 |
| 1733261340 | 6.07 | 0 | 0.00 | 6.01 | 6.21 | 6.01 | 17009 |
| 1733174940 | 6.07 | 0.25 | 4.30 | 5.83 | 6.11 | 5.8099999 | 28389 |
| 1732915740 | 5.82 | 0.41 | 7.58 | 5.45 | 5.86 | 5.42 | 18868 |
| 1732829400 | 5.41 | -0.21 | -3.74 | 5.61 | 5.75 | 5.41 | 12154 |
| 1732743000 | 5.62 | -0.09 | -1.58 | 5.73 | 5.75 | 5.62 | 10388 |
| 1732656600 | 5.71 | -0.01 | -0.17 | 5.73 | 5.84 | 5.67 | 12342 |
| 1732570140 | 5.72 | 0.05 | 0.88 | 5.64 | 5.72 | 5.58 | 12165 |
| 1732310940 | 5.67 | 0.09 | 1.61 | 5.51 | 5.67 | 5.51 | 12067 |
| 1732224600 | 5.58 | 0.04 | 0.72 | 5.58 | 5.63 | 5.4 | 17829 |
| 1732051800 | 5.54 | -0.04 | -0.72 | 5.5599999 | 5.62 | 5.51 | 10292 |
| 1731965340 | 5.58 | -0.13 | -2.28 | 5.66 | 5.71 | 5.58 | 11340 |
| 1731619800 | 5.71 | 0.18 | 3.25 | 5.54 | 5.73 | 5.5 | 16591 |
| 1731533400 | 5.53 | 0.01 | 0.18 | 5.54 | 5.58 | 5.38 | 11924 |
| 1731446940 | 5.5199999 | 0.12 | 2.22 | 5.43 | 5.53 | 5.36 | 14742 |
| 1731360540 | 5.4 | -0.03 | -0.55 | 5.43 | 5.43 | 5.3 | 17725 |
| 1731101400 | 5.43 | -0.14 | -2.51 | 5.57 | 5.58 | 5.38 | 26088 |
| 1731014940 | 5.57 | -0.33 | -5.59 | 5.88 | 5.9 | 5.57 | 26915 |
| 1730928600 | 5.9 | 0.11 | 1.90 | 5.84 | 5.91 | 5.67 | 15205 |
| 1730842200 | 5.79 | -0.16 | -2.69 | 5.98 | 5.98 | 5.7 | 15052 |
| 1730755800 | 5.95 | 0.24 | 4.20 | 5.8099999 | 5.95 | 5.71 | 11479 |
| 1730496600 | 5.71 | -0.11 | -1.89 | 5.86 | 5.86 | 5.71 | 13342 |
| 1730410200 | 5.82 | -0.17 | -2.84 | 6.01 | 6.01 | 5.8 | 14570 |
| 1730323800 | 5.99 | 0.19 | 3.28 | 5.79 | 6 | 5.79 | 14802 |
| 1730237340 | 5.8 | 0.17 | 3.02 | 5.66 | 5.8 | 5.65 | 14690 |
| 1730151000 | 5.63 | 0.12 | 2.18 | 5.55 | 5.67 | 5.54 | 14182 |
| 1729891800 | 5.51 | -0.07 | -1.25 | 5.57 | 5.62 | 5.48 | 11343 |
| 1729805400 | 5.58 | 0.01 | 0.18 | 5.57 | 5.63 | 5.54 | 11117 |
| 1729719000 | 5.57 | 0.04 | 0.72 | 5.55 | 5.59 | 5.47 | 10331 |
| 1729632600 | 5.53 | -0.11 | -1.95 | 5.62 | 5.67 | 5.48 | 12204 |
| 1729546140 | 5.64 | 0.07 | 1.26 | 5.63 | 5.75 | 5.61 | 14990 |
| 1729287000 | 5.57 | 0.12 | 2.20 | 5.45 | 5.66 | 5.45 | 15960 |
| 1729200540 | 5.45 | -0.05 | -0.91 | 5.49 | 5.5 | 5.4 | 16076 |
| 1729114140 | 5.5 | -0.04 | -0.72 | 5.54 | 5.59 | 5.47 | 15868 |
| 1729027740 | 5.54 | -0.03 | -0.54 | 5.61 | 5.64 | 5.5 | 15807 |
| 1728941340 | 5.57 | 0.03 | 0.54 | 5.55 | 5.59 | 5.43 | 29201 |
| 1728682200 | 5.54 | -0.29 | -4.97 | 5.88 | 5.88 | 5.45 | 38976 |
| 1728595740 | 5.83 | -0.09 | -1.52 | 5.99 | 6.05 | 5.7699999 | 24613 |
| 1728509400 | 5.92 | -0.25 | -4.05 | 6.18 | 6.19 | 5.91 | 31311 |
| 1728422940 | 6.17 | -0.08 | -1.28 | 6.25 | 6.25 | 6.12 | 14237 |
| 1728336600 | 6.25 | -0.15 | -2.34 | 6.38 | 6.42 | 6.21 | 17329 |
| 1728077400 | 6.4 | 0.05 | 0.79 | 6.4 | 6.41 | 6.34 | 7074 |
| 1727991000 | 6.35 | -0.09 | -1.40 | 6.46 | 6.48 | 6.3099999 | 9983 |
| 1727904540 | 6.44 | 0.04 | 0.63 | 6.47 | 6.71 | 6.43 | 14191 |
| 1727818200 | 6.4 | 0.03 | 0.47 | 6.37 | 6.48 | 6.35 | 14611 |
| 1727731800 | 6.37 | -0.11 | -1.70 | 6.48 | 6.53 | 6.26 | 15637 |
| 1727472600 | 6.48 | -0.11 | -1.67 | 6.63 | 6.63 | 6.47 | 12745 |
| 1727386140 | 6.59 | 0.04 | 0.61 | 6.62 | 6.66 | 6.43 | 12364 |
| 1727299740 | 6.55 | -0.12 | -1.80 | 6.68 | 6.74 | 6.55 | 10369 |
