Hot Features
프리미엄
Crowdstrike Holdings Inc (C2RW34)
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 | 5.55 | 6.16461179607 | 90.03 | 96.93 | 87.93 | 7778 | 93.79455239 | DR |
| 4 | 16.91 | 21.4948519131 | 78.67 | 96.93 | 76.45 | 11823 | 88.06295326 | DR |
| 12 | 26.57 | 38.5016664252 | 69.01 | 96.93 | 62.06 | 14627 | 75.7598709 | DR |
| 26 | 13.58 | 16.5609756098 | 82 | 101.1 | 52.51 | 17574 | 71.35923124 | DR |
| 52 | 49.23 | 106.213592233 | 46.35 | 101.1 | 44.69 | 11090 | 70.411011 | DR |
| 156 | 52.18 | 120.230414747 | 43.4 | 101.1 | 22.06 | 7812 | 57.46700944 | DR |
| 260 | 52.18 | 120.230414747 | 43.4 | 101.1 | 22.06 | 7812 | 57.46700944 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 94.69 | -0.11 | -0.12 | 94.78 | 95.67 | 90.03 | 6124 |
| 1732051800 | 94.8 | 4.98 | 5.54 | 90 | 94.8 | 88.41 | 12635 |
| 1731965340 | 89.82 | -0.58 | -0.64 | 90.03 | 90.95 | 87.93 | 4576 |
| 1731619800 | 90.4 | -1.62 | -1.76 | 91.65 | 92.78 | 90.27 | 4792 |
| 1731533400 | 92.02 | 3.02 | 3.39 | 90.08 | 95 | 89.88 | 91032 |
| 1731446940 | 89 | -0.28 | -0.31 | 89.5 | 90 | 88.2 | 2241 |
| 1731360540 | 89.28 | 2.28 | 2.62 | 87 | 89.82 | 87 | 15864 |
| 1731101400 | 87 | 2.95 | 3.51 | 85.41 | 87.1 | 85.19 | 4869 |
| 1731014940 | 84.05 | 1.25 | 1.51 | 83.92 | 85.89 | 82.49 | 6586 |
| 1730928600 | 82.8 | 1.9 | 2.35 | 83 | 85.2 | 82.08 | 15459 |
| 1730842200 | 80.9 | 0.91 | 1.14 | 78.49 | 80.9 | 78.49 | 2062 |
| 1730755800 | 79.99 | -0.91 | -1.12 | 79.45 | 79.99 | 77.67 | 7726 |
| 1730496600 | 80.9 | 3.13 | 4.02 | 78 | 80.9 | 77.76 | 5645 |
| 1730410200 | 77.77 | -2.23 | -2.79 | 78.87 | 80.8 | 77.31 | 12119 |
| 1730323800 | 80 | -1.53 | -1.88 | 79.89 | 82.6 | 79.89 | 5506 |
| 1730237340 | 81.53 | 1.53 | 1.91 | 77.84 | 81.89 | 77.84 | 5682 |
| 1730151000 | 80 | 1.09 | 1.38 | 76.45 | 80 | 76.45 | 720 |
| 1729891800 | 78.91 | 0.19 | 0.24 | 78.67 | 80.56 | 76.8 | 9174 |
| 1729805400 | 78.72 | 1.4 | 1.81 | 78.11 | 79.25 | 78.11 | 2447 |
| 1729719000 | 77.32 | -2.52 | -3.16 | 79.38 | 79.89 | 77.32 | 1199 |
| 1729632600 | 79.84 | -0.56 | -0.70 | 81.13 | 81.13 | 79 | 3184 |
| 1729546140 | 80.4 | -0.61 | -0.75 | 80.32 | 82.24 | 79.84 | 6330 |
| 1729287000 | 81.01 | 1.52 | 1.91 | 80.8 | 81.04 | 79.31 | 6318 |
| 1729200540 | 79.49 | 0.32 | 0.40 | 80 | 80.99 | 79.17 | 2092 |
| 1729114140 | 79.17 | 1.33 | 1.71 | 78.64 | 79.28 | 77.2 | 8658 |
| 1729027740 | 77.84 | -1.04 | -1.32 | 79.03 | 79.6 | 77.54 | 2985 |
| 1728941340 | 78.88 | -2.33 | -2.87 | 82.12 | 82.8 | 78.59 | 11455 |
| 1728682200 | 81.21 | 1.05 | 1.31 | 80.8 | 82.41 | 79.76 | 23018 |
| 1728595740 | 80.16 | 4.77 | 6.33 | 74.37 | 80.16 | 74.37 | 17439 |
| 1728509400 | 75.39 | 1.67 | 2.27 | 74 | 75.89 | 74 | 10906 |
| 1728422940 | 73.72 | 2.12 | 2.96 | 70.16 | 74.34 | 70.16 | 4728 |
| 1728336600 | 71.6 | -0.89 | -1.23 | 72.49 | 72.59 | 71.39 | 4196 |
| 1728077400 | 72.49 | 2.14 | 3.04 | 72.19 | 72.49 | 70.85 | 4875 |
| 1727991000 | 70.35 | 0.63 | 0.90 | 70.3 | 71.61 | 69.57 | 7221 |
| 1727904540 | 69.72 | 1.74 | 2.56 | 68.66 | 69.8 | 67.56 | 810 |
| 1727818200 | 67.98 | -0.99 | -1.44 | 69.78 | 70 | 67.69 | 4729 |
| 1727731800 | 68.97 | -1.79 | -2.53 | 69.34 | 70.76 | 68.96 | 7545 |
| 1727472600 | 70.76 | 1.12 | 1.61 | 70.11 | 70.76 | 69.58 | 5139 |
| 1727386140 | 69.64 | -1.41 | -1.98 | 71.6 | 72 | 68.6 | 18429 |
| 1727299740 | 71.05 | -0.98 | -1.36 | 72.03 | 72.59 | 71.05 | 4885 |
| 1727213400 | 72.03 | -1.74 | -2.36 | 72.52 | 73.88 | 70.84 | 50847 |
| 1727127000 | 73.77 | -0.79 | -1.06 | 75.13 | 76.36 | 73.58 | 5445 |
| 1726867800 | 74.56 | 5.89 | 8.58 | 69.36 | 74.9 | 69.36 | 147767 |
| 1726781400 | 68.67 | 2.66 | 4.03 | 67.83 | 69.99 | 67.5 | 46360 |
| 1726695000 | 66.01 | -1.33 | -1.98 | 66.06 | 67.55 | 65.73 | 7480 |
| 1726608600 | 67.34 | 0.14 | 0.21 | 65.849999 | 68.32 | 65.849999 | 129209 |
| 1726522200 | 67.2 | 1.69 | 2.58 | 64.19 | 67.69 | 64.19 | 2128 |
| 1726263000 | 65.51 | -0.02 | -0.03 | 65.53 | 66.01 | 65.239999 | 12689 |
| 1726176540 | 65.53 | 0.19 | 0.29 | 65.34 | 66.29 | 65.129999 | 1590 |
| 1726090140 | 65.34 | 1.26 | 1.97 | 63.89 | 65.4 | 62.5 | 3863 |
| 1726003740 | 64.08 | 1.57 | 2.51 | 62.19 | 64.78 | 62.19 | 2008 |
| 1725917400 | 62.51 | -0.29 | -0.46 | 62.91 | 63.84 | 62.17 | 5921 |
| 1725658200 | 62.8 | -2.51 | -3.84 | 64.4 | 64.61 | 62.06 | 5568 |
| 1725571800 | 65.31 | -1.32 | -1.98 | 66.8 | 66.8 | 64.5 | 5735 |
| 1725485400 | 66.629999 | -1.67 | -2.45 | 68.64 | 68.64 | 65.31 | 10392 |
| 1725399000 | 68.3 | -4.2 | -5.79 | 70.68 | 70.98 | 68.01 | 24312 |
| 1725312600 | 72.5 | 0.74 | 1.03 | 73 | 73.35 | 71 | 1469 |
| 1725053400 | 71.76 | 1.91 | 2.73 | 69.01 | 73.15 | 69.01 | 14168 |
| 1724967000 | 69.85 | 2.75 | 4.10 | 65.849999 | 73.29 | 65.849999 | 41620 |
| 1724880600 | 67.099999 | -0.87 | -1.28 | 67.83 | 67.96 | 65.849999 | 21956 |
| 1724794140 | 67.97 | 1.4 | 2.10 | 66 | 67.97 | 65.31 | 16229 |
| 1724707740 | 66.569999 | -1.43 | -2.10 | 68.38 | 68.38 | 66.16 | 17784 |
| 1724448600 | 68 | 0.09 | 0.13 | 68.59 | 68.88 | 66.78 | 10938 |
| 1724362140 | 67.91 | -0.13 | -0.19 | 69 | 70 | 67.12 | 58427 |
