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 |
|---|---|---|---|---|---|---|---|
| 1738704600 | 4.69 | -0.13 | -2.70 | 4.86 | 4.88 | 4.68 | 13064 |
| 1738618200 | 4.82 | -0.03 | -0.62 | 4.83 | 4.92 | 4.78 | 10144 |
| 1738358940 | 4.85 | -0.14 | -2.81 | 4.99 | 5 | 4.84 | 10584 |
| 1738272540 | 4.99 | 0.16 | 3.31 | 4.8 | 5 | 4.8 | 11791 |
| 1738186200 | 4.83 | 0.05 | 1.05 | 4.8099999 | 4.9 | 4.75 | 8730 |
| 1738099740 | 4.78 | -0.09 | -1.85 | 4.8099999 | 4.92 | 4.7699999 | 10198 |
| 1738013340 | 4.87 | 0.4 | 8.95 | 4.46 | 4.87 | 4.42 | 23937 |
| 1737754200 | 4.47 | -0.07 | -1.54 | 4.5199999 | 4.5599999 | 4.46 | 21901 |
| 1737667740 | 4.54 | -0.25 | -5.22 | 4.83 | 4.84 | 4.53 | 34173 |
| 1737581400 | 4.79 | -0.19 | -3.82 | 4.97 | 5.03 | 4.7699999 | 19836 |
| 1737495000 | 4.98 | 0.01 | 0.20 | 4.98 | 5.01 | 4.87 | 10596 |
| 1737408600 | 4.97 | -0.01 | -0.20 | 4.97 | 5.05 | 4.94 | 8481 |
| 1737149400 | 4.98 | 0.14 | 2.89 | 4.84 | 5.07 | 4.8099999 | 15857 |
| 1737062940 | 4.84 | -0.16 | -3.20 | 4.97 | 4.97 | 4.75 | 18897 |
| 1736976540 | 5 | 0.22 | 4.60 | 4.8099999 | 5 | 4.8 | 13839 |
| 1736890140 | 4.78 | -0.12 | -2.45 | 4.94 | 4.94 | 4.75 | 12145 |
| 1736803740 | 4.9 | -0.21 | -4.11 | 5.11 | 5.11 | 4.82 | 14698 |
| 1736544540 | 5.11 | -0.03 | -0.58 | 5.16 | 5.3099999 | 4.99 | 14867 |
| 1736458140 | 5.14 | 0.28 | 5.76 | 4.9 | 5.19 | 4.8099999 | 15592 |
| 1736371740 | 4.86 | -0.11 | -2.21 | 4.94 | 4.95 | 4.75 | 12036 |
| 1736285400 | 4.97 | 0.01 | 0.20 | 4.96 | 5.0199999 | 4.8099999 | 18431 |
| 1736198940 | 4.96 | 0.22 | 4.64 | 4.76 | 4.96 | 4.75 | 15726 |
| 1735939740 | 4.74 | -0.07 | -1.46 | 4.8 | 4.88 | 4.71 | 16076 |
| 1735853400 | 4.8099999 | -0.32 | -6.24 | 5.14 | 5.15 | 4.8 | 34140 |
| 1735594200 | 5.13 | -0.11 | -2.10 | 5.21 | 5.2699999 | 5.09 | 16004 |
| 1735334940 | 5.24 | 0 | 0.00 | 5.29 | 5.29 | 5.0599999 | 18600 |
| 1735248540 | 5.24 | -0.19 | -3.50 | 5.44 | 5.48 | 5.22 | 19204 |
| 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 |
