Hot Features
프리미엄
Clear Sale S.A. (CLSA3F)
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 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 9.81 | -0.18 | -1.80 | 9.7899999 | 9.94 | 9.77 | 1136 |
| 1734470940 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.82 | 856 |
| 1734384540 | 9.99 | 0.07 | 0.71 | 9.98 | 9.99 | 9.75 | 599 |
| 1734125340 | 9.92 | 0.17 | 1.74 | 9.91 | 9.99 | 9.8699999 | 447 |
| 1734039000 | 9.75 | -0.04 | -0.41 | 9.85 | 9.98 | 9.75 | 501 |
| 1733952540 | 9.7899999 | 0.06 | 0.62 | 9.71 | 9.95 | 9.71 | 675 |
| 1733866140 | 9.73 | -0.22 | -2.21 | 9.94 | 9.94 | 9.73 | 951 |
| 1733779740 | 9.95 | 0.26 | 2.68 | 9.83 | 9.95 | 9.72 | 1022 |
| 1733520600 | 9.69 | -0.06 | -0.62 | 9.75 | 9.86 | 9.69 | 611 |
| 1733434200 | 9.75 | -0.03 | -0.31 | 9.65 | 9.8 | 9.65 | 378 |
| 1733347800 | 9.78 | -0.06 | -0.61 | 9.78 | 9.7899999 | 9.68 | 724 |
| 1733261340 | 9.84 | -0.03 | -0.30 | 9.7899999 | 9.84 | 9.69 | 936 |
| 1733174940 | 9.8699999 | 0.21 | 2.17 | 9.64 | 9.8699999 | 9.64 | 1489 |
| 1732915740 | 9.66 | -0.01 | -0.10 | 9.66 | 9.8699999 | 9.66 | 1059 |
| 1732829400 | 9.67 | -0.05 | -0.51 | 9.81 | 9.83 | 9.67 | 1156 |
| 1732743000 | 9.72 | -0.04 | -0.41 | 9.74 | 9.85 | 9.71 | 1041 |
| 1732656600 | 9.76 | -0.26 | -2.59 | 9.82 | 9.82 | 9.72 | 772 |
| 1732570140 | 10.02 | 0.14 | 1.42 | 10.02 | 10.02 | 9.73 | 1609 |
| 1732310940 | 9.88 | -0.61 | -5.82 | 9.67 | 9.88 | 9.66 | 1235 |
| 1732224600 | 10.49 | 0.85 | 8.82 | 9.6199999 | 10.49 | 9.6199999 | 1078 |
| 1732051800 | 9.64 | -0.29 | -2.92 | 9.88 | 9.89 | 9.63 | 731 |
| 1731965340 | 9.93 | 0.02 | 0.20 | 9.77 | 9.99 | 9.7 | 1038 |
| 1731619800 | 9.91 | -0.08 | -0.80 | 9.89 | 9.92 | 9.72 | 1333 |
| 1731533400 | 9.99 | -0.2 | -1.96 | 9.81 | 9.99 | 9.67 | 1989 |
| 1731446940 | 10.19 | 0.4 | 4.09 | 9.65 | 10.19 | 9.65 | 1468 |
| 1731360540 | 9.7899999 | -0.04 | -0.41 | 9.9 | 9.9 | 9.69 | 1744 |
| 1731101400 | 9.83 | -0.17 | -1.70 | 10 | 10 | 9.52 | 1074 |
| 1731014940 | 10 | 0.21 | 2.15 | 9.8 | 10 | 9.5399999 | 1278 |
| 1730928600 | 9.7899999 | 0.03 | 0.31 | 9.78 | 9.7899999 | 9.53 | 1123 |
| 1730842200 | 9.76 | 0.05 | 0.51 | 9.67 | 9.76 | 9.51 | 1496 |
| 1730755800 | 9.71 | 0.11 | 1.15 | 9.55 | 9.71 | 9.47 | 1531 |
| 1730496600 | 9.6 | 0.2 | 2.13 | 9.34 | 9.6 | 9.34 | 1272 |
| 1730410200 | 9.4 | -0.17 | -1.78 | 9.5 | 9.57 | 9.4 | 1700 |
| 1730323800 | 9.57 | 0.21 | 2.24 | 9.36 | 9.57 | 9.36 | 1138 |
| 1730237340 | 9.36 | 0.01 | 0.11 | 9.36 | 9.53 | 9.36 | 802 |
| 1730151000 | 9.35 | -0.21 | -2.20 | 9.6 | 9.6 | 9.35 | 840 |
| 1729891800 | 9.56 | -0.04 | -0.42 | 9.4 | 9.57 | 9.38 | 595 |
| 1729805400 | 9.6 | 0.05 | 0.52 | 9.58 | 9.6 | 9.3699999 | 1826 |
| 1729719000 | 9.55 | 0.03 | 0.32 | 9.53 | 9.56 | 9.36 | 1189 |
| 1729632600 | 9.52 | 0.02 | 0.21 | 9.42 | 9.52 | 9.27 | 1541 |
| 1729546140 | 9.5 | -0.02 | -0.21 | 9.32 | 9.5 | 9.24 | 732 |
| 1729287000 | 9.52 | 0.22 | 2.37 | 9.27 | 9.52 | 9.27 | 1371 |
| 1729200540 | 9.3 | -0.18 | -1.90 | 9.41 | 9.44 | 9.21 | 743 |
| 1729114140 | 9.48 | 0.04 | 0.42 | 9.5 | 9.5399999 | 9.43 | 1480 |
| 1729027740 | 9.44 | -0.03 | -0.32 | 9.45 | 9.52 | 9.4 | 1339 |
| 1728941340 | 9.47 | 0.05 | 0.53 | 9.52 | 9.59 | 9.45 | 3865 |
| 1728682200 | 9.42 | -0.21 | -2.18 | 9.51 | 9.57 | 9.42 | 1816 |
| 1728595740 | 9.63 | 0.16 | 1.69 | 9.49 | 9.63 | 9.4 | 2042 |
| 1728509400 | 9.47 | 0.01 | 0.11 | 9.4 | 9.64 | 9.4 | 1220 |
| 1728422940 | 9.46 | -0.21 | -2.17 | 9.7 | 9.7 | 9.45 | 2465 |
| 1728336600 | 9.67 | 0.05 | 0.52 | 9.6199999 | 9.67 | 9.4 | 2316 |
| 1728077400 | 9.6199999 | 1.2 | 14.25 | 9.51 | 9.64 | 9.32 | 8585 |
| 1727991000 | 8.42 | -0.22 | -2.55 | 8.73 | 8.73 | 8.2 | 4156 |
| 1727904540 | 8.64 | -0.06 | -0.69 | 8.7899999 | 9.0399999 | 8.6 | 2828 |
| 1727818200 | 8.7 | -0.45 | -4.92 | 8.82 | 9.15 | 8.3699999 | 4099 |
| 1727731800 | 9.15 | 0.46 | 5.29 | 8.77 | 9.18 | 8.63 | 2127 |
| 1727472600 | 8.69 | 0.41 | 4.95 | 8.3 | 8.8 | 8.3 | 3015 |
| 1727386140 | 8.28 | 0.22 | 2.73 | 8 | 8.57 | 8 | 2603 |
| 1727299740 | 8.06 | 0.12 | 1.51 | 7.8 | 8.2 | 7.76 | 1746 |
| 1727213400 | 7.94 | 0.25 | 3.25 | 7.76 | 7.99 | 7.66 | 2278 |
| 1727127000 | 7.69 | -0.03 | -0.39 | 7.72 | 7.82 | 7.69 | 2582 |
| 1726867800 | 7.72 | -0.26 | -3.26 | 7.83 | 7.94 | 7.67 | 3990 |
| 1726781400 | 7.98 | -0.18 | -2.21 | 8.2899999 | 8.2899999 | 7.84 | 2847 |
