Hot Features
프리미엄
Cia Gas Sao Paulo Comgas (CGAS5)
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 | 4.21 | 3.22136353202 | 130.69 | 135 | 130 | 667 | 134.6595 | PR |
| 4 | 1.4 | 1.04868913858 | 133.5 | 135 | 128.17 | 569 | 132.28516484 | PR |
| 12 | 6.28 | 4.8825999067 | 128.62 | 135 | 118.55 | 1000 | 125.89966 | PR |
| 26 | 9.1 | 7.23370429253 | 125.8 | 142 | 118.55 | 872 | 127.90448654 | PR |
| 52 | 24.89 | 22.6252158895 | 110.01 | 150 | 104.55 | 1438 | 122.76951234 | PR |
| 156 | 19.89 | 17.2941483349 | 115.01 | 162 | 104.55 | 1347 | 127.61877772 | PR |
| 260 | -52.77 | -28.118505888 | 187.67 | 201.62 | 100.02 | 2242 | 149.94301416 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 134.9 | 0.1 | 0.07 | 134.75 | 134.9 | 134 | 900 |
| 1741296540 | 134.8 | -0.1 | -0.07 | 134.87 | 134.87 | 131.51 | 600 |
| 1741210140 | 134.9 | 4.21 | 3.22 | 134.99 | 135 | 130 | 1300 |
| 1740778200 | 130.69 | 2.26 | 1.76 | 130.69 | 130.69 | 130.69 | 100 |
| 1740691740 | 128.43 | -6.47 | -4.80 | 128.16999 | 128.43 | 128.16999 | 200 |
| 1740605400 | 134.9 | 1.1 | 0.82 | 133.8 | 134.9 | 133.5 | 1100 |
| 1740519000 | 133.8 | 1.3 | 0.98 | 134 | 134 | 133 | 800 |
| 1740432540 | 132.5 | 1.5 | 1.15 | 131.25 | 134 | 131.25 | 900 |
| 1740173400 | 131 | 0 | 0.00 | 129 | 133.28 | 129 | 800 |
| 1740086940 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1740000540 | 131 | 0 | 0.00 | 131 | 131 | 131 | 200 |
| 1739914140 | 131 | 0.95 | 0.73 | 130.13999 | 132.9 | 130.13999 | 500 |
| 1739827800 | 130.05 | -2.95 | -2.22 | 130.05 | 130.05 | 130.05 | 300 |
| 1739568600 | 133 | 3 | 2.31 | 133 | 133 | 133 | 100 |
| 1739482140 | 130 | 0 | 0.00 | 130 | 130 | 130 | 200 |
| 1739395740 | 130 | 0.45 | 0.35 | 130.01 | 132 | 130 | 800 |
| 1739309340 | 129.55 | 0 | 0.00 | 129.55 | 129.55 | 129.55 | 0 |
| 1739222940 | 129.55 | 0.55 | 0.43 | 131.19999 | 132.5 | 129.55 | 900 |
| 1738963800 | 129 | -3.7 | -2.79 | 133.5 | 134.88 | 129 | 300 |
| 1738877340 | 132.69999 | 1.15 | 0.87 | 131.66999 | 132.69999 | 131.66999 | 200 |
| 1738790940 | 131.55 | 1.55 | 1.19 | 131.55 | 131.55 | 131.55 | 100 |
| 1738704600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1738618200 | 130 | -3.4 | -2.55 | 126.82 | 130 | 126.82 | 600 |
| 1738358940 | 133.4 | -0.1 | -0.07 | 132.91 | 133.5 | 132.9 | 800 |
| 1738272540 | 133.5 | 1.99 | 1.51 | 132.86 | 133.5 | 132.86 | 1300 |
| 1738186200 | 131.51 | 0.51 | 0.39 | 131.13999 | 133 | 131.13999 | 1100 |
| 1738099740 | 131 | -2.79 | -2.09 | 131 | 131 | 131 | 100 |
| 1738013340 | 133.79 | 8.02 | 6.38 | 126.55 | 134.21 | 126.55 | 900 |
| 1737754200 | 125.77 | -1.13 | -0.89 | 127.24 | 127.3 | 125.77 | 700 |
| 1737667800 | 126.9 | 0 | 0.00 | 126.9 | 126.9 | 126.9 | 0 |
| 1737581400 | 126.9 | 1.7 | 1.36 | 126.83 | 126.9 | 125.02 | 400 |
| 1737495000 | 125.2 | 3.81 | 3.14 | 127.42 | 127.42 | 125.2 | 500 |
| 1737408600 | 121.39 | -5.85 | -4.60 | 121.39 | 121.39 | 121.39 | 100 |
| 1737149400 | 127.24 | 4.22 | 3.43 | 129.77 | 129.77 | 126 | 1000 |
| 1737062940 | 123.02 | 0.01 | 0.01 | 123.02 | 123.02 | 123.02 | 100 |
| 1736976540 | 123.01 | 1.41 | 1.16 | 123.99 | 125 | 123 | 1100 |
| 1736890140 | 121.6 | -2.4 | -1.94 | 124 | 124 | 121.42 | 400 |
| 1736803740 | 124 | 0 | 0.00 | 120.01 | 124 | 120 | 1600 |
| 1736544540 | 124 | 0 | 0.00 | 124 | 124 | 124 | 100 |
| 1736458140 | 124 | 0 | 0.00 | 124 | 124 | 124 | 100 |
| 1736371740 | 124 | -0.02 | -0.02 | 123.98 | 125 | 123.98 | 500 |
| 1736285400 | 124.02 | 0.02 | 0.02 | 124 | 125 | 124 | 300 |
| 1736198940 | 124 | 5 | 4.20 | 121.5 | 124 | 121 | 900 |
| 1735939740 | 119 | -2 | -1.65 | 122.69 | 122.71 | 119 | 3600 |
| 1735853400 | 121 | 1 | 0.83 | 120 | 122.01 | 118.55 | 1300 |
| 1735594200 | 120 | -1 | -0.83 | 124.62 | 125 | 119 | 4300 |
| 1735334940 | 121 | -2 | -1.63 | 123 | 124.95 | 119 | 4200 |
| 1735248540 | 123 | 1 | 0.82 | 126.84 | 126.84 | 122.54 | 2700 |
| 1734989340 | 122 | -3.87 | -3.07 | 126.37 | 126.37 | 122 | 3300 |
| 1734730200 | 125.87 | -0.88 | -0.69 | 126.99 | 127.25 | 125.8 | 1800 |
| 1734643800 | 126.75 | -0.64 | -0.50 | 126 | 130.5 | 126 | 1600 |
| 1734557400 | 127.39 | -5.81 | -4.36 | 129.97 | 129.97 | 122.02 | 3900 |
| 1734470940 | 133.19999 | 0.82 | 0.62 | 131.81 | 133.19999 | 131.81 | 400 |
| 1734384540 | 132.38 | -1.61 | -1.20 | 128.69999 | 133.07 | 128.69999 | 400 |
| 1734125340 | 133.99 | -0.01 | -0.01 | 128.62 | 133.99 | 128.62 | 500 |
| 1734039000 | 134 | 1.5 | 1.13 | 132.51 | 134.01 | 132.51 | 600 |
| 1733952540 | 132.5 | 0 | 0.00 | 132.5 | 132.56 | 132.5 | 500 |
| 1733866140 | 132.5 | 1.16 | 0.88 | 131.84 | 132.5 | 131.3 | 400 |
