Hot Features
프리미엄
Cia Fiacao Tecidos Cedro Cachoeira (CEDO3F)
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 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 27 | 0.29 | 1.09 | 27 | 27 | 27 | 1 |
| 1738186200 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1738099800 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1738013400 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1737754200 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1737667800 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1737581400 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1737495000 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1737408600 | 26.71 | 1.71 | 6.84 | 26.71 | 26.71 | 26.71 | 20 |
| 1737149340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737062940 | 25 | -2.5 | -9.09 | 25 | 25 | 25 | 23 |
| 1736976540 | 27.5 | -2.5 | -8.33 | 27.5 | 27.5 | 27.5 | 1 |
| 1736890140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1 |
| 1736803740 | 30 | 0 | 0.00 | 28 | 30 | 28 | 17 |
| 1736544600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736458200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736371800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736285400 | 30 | 3.31 | 12.40 | 30 | 30 | 30 | 5 |
| 1736199000 | 26.69 | 0 | 0.00 | 26.69 | 26.69 | 26.69 | 0 |
| 1735939800 | 26.69 | 0 | 0.00 | 26.69 | 26.69 | 26.69 | 0 |
| 1735853400 | 26.69 | 0 | 0.00 | 26.69 | 26.69 | 26.69 | 0 |
| 1735594200 | 26.69 | -3.67 | -12.09 | 26.7 | 26.7 | 26.69 | 83 |
| 1735334940 | 30.36 | 0.36 | 1.20 | 30 | 30.36 | 30 | 20 |
| 1735248540 | 30 | 2.98 | 11.03 | 30 | 30 | 30 | 1 |
| 1734989340 | 27.02 | 0.52 | 1.96 | 27.02 | 27.02 | 27.02 | 2 |
| 1734730200 | 26.5 | 1.2 | 4.74 | 26.5 | 26.5 | 26.5 | 1 |
| 1734643800 | 25.3 | 0.25 | 1.00 | 25 | 25.3 | 23 | 79 |
| 1734557340 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1734470940 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1734384540 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1734125340 | 25.05 | 1.35 | 5.70 | 25.05 | 25.05 | 25.05 | 4 |
| 1734038940 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1733952540 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1733866140 | 23.7 | 0 | 0.00 | 23.7 | 26 | 23.7 | 787 |
| 1733779740 | 23.7 | -0.75 | -3.07 | 24.45 | 25.5 | 23.7 | 18 |
| 1733520600 | 24.45 | 0.95 | 4.04 | 24.45 | 24.45 | 24.45 | 1 |
| 1733434200 | 23.5 | 0.07 | 0.30 | 23.5 | 23.5 | 23.5 | 10 |
| 1733347800 | 23.43 | 1.13 | 5.07 | 25 | 25 | 23 | 69 |
| 1733261340 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1733174940 | 22.3 | 0.1 | 0.45 | 20 | 22.3 | 20 | 37 |
| 1732915800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1732829400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1732743000 | 22.2 | 0.7 | 3.26 | 22.2 | 22.2 | 22.2 | 4 |
| 1732656600 | 21.5 | -1.5 | -6.52 | 21.5 | 21.5 | 21.5 | 4 |
| 1732570140 | 23 | 0.5 | 2.22 | 22.01 | 23 | 22.01 | 20 |
| 1732310940 | 22.5 | 0.5 | 2.27 | 21.99 | 22.5 | 21 | 35 |
| 1732224600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732051800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731965400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731619800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731533400 | 22 | -3 | -12.00 | 22 | 22 | 22 | 6 |
| 1731446940 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1731360540 | 25 | -1 | -3.85 | 25.5 | 25.5 | 25 | 52 |
| 1731101400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1731015000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730928600 | 26 | 0.5 | 1.96 | 24.95 | 27 | 24.5 | 100 |
| 1730842200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730755800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2 |
| 1730466000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730379600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
