Hot Features
프리미엄
Grazziotin SA (CGRA4F)
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 |
|---|---|---|---|---|---|---|---|
| 1740173400 | 26 | 0.24 | 0.93 | 25.89 | 26.03 | 25.74 | 337 |
| 1740087000 | 25.76 | -0.09 | -0.35 | 25.85 | 26.28 | 25.61 | 357 |
| 1740000540 | 25.85 | -0.22 | -0.84 | 26.45 | 26.74 | 25.85 | 494 |
| 1739914140 | 26.07 | -0.14 | -0.53 | 26.2 | 26.27 | 26.04 | 123 |
| 1739827800 | 26.21 | 0.31 | 1.20 | 25.51 | 26.35 | 25.51 | 441 |
| 1739568600 | 25.9 | 0.08 | 0.31 | 25.88 | 26.06 | 25.79 | 310 |
| 1739482140 | 25.82 | 0 | 0.00 | 26 | 26.18 | 25.66 | 119 |
| 1739395740 | 25.82 | -0.31 | -1.19 | 25.95 | 25.95 | 25.71 | 349 |
| 1739309400 | 26.13 | 0.24 | 0.93 | 26.08 | 26.18 | 26 | 174 |
| 1739222940 | 25.89 | 0.16 | 0.62 | 26.08 | 26.08 | 25.76 | 268 |
| 1738963800 | 25.73 | -0.1 | -0.39 | 25.81 | 26.4 | 25.73 | 614 |
| 1738877340 | 25.83 | -0.28 | -1.07 | 26.01 | 26.26 | 25.7 | 371 |
| 1738790940 | 26.11 | 0.08 | 0.31 | 26.02 | 26.11 | 25.75 | 998 |
| 1738704600 | 26.03 | -0.05 | -0.19 | 25.88 | 26.03 | 25.88 | 317 |
| 1738618200 | 26.08 | 0 | 0.00 | 25.98 | 26.23 | 25.69 | 636 |
| 1738358940 | 26.08 | -0.69 | -2.58 | 26.6 | 26.6 | 26.08 | 502 |
| 1738272540 | 26.77 | 0.57 | 2.18 | 26.18 | 26.77 | 26.18 | 204 |
| 1738186200 | 26.2 | 0.01 | 0.04 | 26.16 | 26.38 | 26.16 | 515 |
| 1738099740 | 26.19 | -0.3 | -1.13 | 26.4 | 26.81 | 26.19 | 692 |
| 1738013340 | 26.49 | 0.1 | 0.38 | 26.13 | 26.98 | 26.12 | 329 |
| 1737754200 | 26.39 | 0.03 | 0.11 | 26.18 | 26.59 | 26.12 | 296 |
| 1737667740 | 26.36 | -0.6 | -2.23 | 26.69 | 26.97 | 26.22 | 494 |
| 1737581400 | 26.96 | 0 | 0.00 | 26.96 | 26.96 | 26.96 | 0 |
| 1737495000 | 26.96 | 0.41 | 1.54 | 26.6 | 26.96 | 26.55 | 446 |
| 1737408600 | 26.55 | -1.36 | -4.87 | 27.5 | 27.68 | 26.52 | 727 |
| 1737149400 | 27.91 | -0.48 | -1.69 | 28.4 | 28.45 | 27.91 | 1577 |
| 1737062940 | 28.39 | 0.94 | 3.42 | 27.85 | 28.65 | 27.7 | 2782 |
| 1736976540 | 27.45 | -0.02 | -0.07 | 27.01 | 27.84 | 27.01 | 1113 |
| 1736890140 | 27.47 | 0.55 | 2.04 | 27.27 | 27.78 | 27.27 | 1661 |
| 1736803740 | 26.92 | -1.05 | -3.75 | 28 | 28.4 | 26.78 | 1019 |
| 1736544540 | 27.97 | 0.53 | 1.93 | 27.44 | 28 | 27.41 | 1013 |
| 1736458140 | 27.44 | 0.44 | 1.63 | 26.95 | 27.49 | 26.95 | 434 |
| 1736371740 | 27 | 0.02 | 0.07 | 26.44 | 27 | 26.11 | 525 |
| 1736285400 | 26.98 | 0.44 | 1.66 | 26.04 | 27.37 | 26.04 | 1010 |
| 1736198940 | 26.54 | 1.31 | 5.19 | 25 | 26.59 | 25 | 968 |
| 1735939740 | 25.23 | -0.73 | -2.81 | 25.97 | 25.98 | 24.83 | 789 |
| 1735853400 | 25.96 | 0.07 | 0.27 | 25.51 | 26.54 | 25.51 | 592 |
| 1735594200 | 25.89 | -0.7 | -2.63 | 26.59 | 26.59 | 25.45 | 391 |
| 1735334940 | 26.59 | 0.13 | 0.49 | 26.6 | 26.6 | 26.06 | 538 |
| 1735248540 | 26.46 | 1.3 | 5.17 | 25.8 | 26.52 | 25.01 | 799 |
| 1734989340 | 25.16 | 0.4 | 1.62 | 24.95 | 25.7 | 24.33 | 863 |
| 1734730200 | 24.76 | 1.06 | 4.47 | 23.95 | 25.52 | 23.95 | 925 |
| 1734643800 | 23.7 | -1.95 | -7.60 | 23.5 | 25.39 | 23.2 | 1270 |
| 1734557400 | 25.65 | -0.24 | -0.93 | 25.74 | 26 | 25.21 | 1486 |
| 1734470940 | 25.89 | 0.04 | 0.15 | 25.9 | 25.9 | 25.23 | 922 |
| 1734384540 | 25.85 | -0.39 | -1.49 | 25.82 | 26.52 | 25.52 | 563 |
| 1734125340 | 26.24 | 0.75 | 2.94 | 25.89 | 26.49 | 25.6 | 827 |
| 1734039000 | 25.49 | -0.53 | -2.04 | 25.6 | 25.96 | 25.28 | 214 |
| 1733952540 | 26.02 | 0.06 | 0.23 | 26 | 26.02 | 25.75 | 411 |
| 1733866140 | 25.96 | -0.01 | -0.04 | 25.98 | 26 | 25.88 | 167 |
| 1733779740 | 25.97 | 0.24 | 0.93 | 26.48 | 26.48 | 25.51 | 390 |
| 1733520600 | 25.73 | 0.54 | 2.14 | 25.2 | 26.22 | 25.19 | 648 |
| 1733434200 | 25.19 | -0.16 | -0.63 | 25.2 | 25.52 | 25.19 | 483 |
| 1733347800 | 25.35 | 0.08 | 0.32 | 25.76 | 25.76 | 25.16 | 207 |
| 1733261340 | 25.27 | 0.17 | 0.68 | 25.25 | 26.54 | 25.2 | 1236 |
| 1733174940 | 25.1 | 0.11 | 0.44 | 25.09 | 25.25 | 24.75 | 484 |
| 1732915740 | 24.99 | -0.3 | -1.19 | 25.3 | 25.3 | 24.64 | 747 |
| 1732829400 | 25.29 | 0.14 | 0.56 | 25.09 | 25.29 | 24.74 | 668 |
| 1732743000 | 25.15 | -0.06 | -0.24 | 25.66 | 25.66 | 25.03 | 139 |
| 1732656600 | 25.21 | 0 | 0.00 | 25.34 | 25.89 | 25.21 | 227 |
| 1732570140 | 25.21 | 0.1 | 0.40 | 25.28 | 26.23 | 25.16 | 575 |
