Hot Features
프리미엄
TronoxPigmentos do Brasil S.A. (CRPG5)
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 | -0.64 | -2.68907563025 | 23.8 | 23.93 | 22.31 | 2150 | 22.91976744 | PR |
| 4 | -2.26 | -8.89063729347 | 25.42 | 25.43 | 22.31 | 1700 | 24.11872549 | PR |
| 12 | -5.48 | -19.1340782123 | 28.64 | 29.29 | 22.31 | 2196 | 26.2227476 | PR |
| 26 | -7.32 | -24.0157480315 | 30.48 | 30.5 | 22.31 | 2137 | 27.89164732 | PR |
| 52 | -14.33 | -38.2235262737 | 37.49 | 38.37 | 22.31 | 2476 | 31.70923127 | PR |
| 156 | -37.87 | -62.0514501065 | 61.03 | 72.47 | 22.31 | 7042 | 39.22991517 | PR |
| 260 | 2.03 | 9.60719356365 | 21.13 | 122 | 15 | 12308 | 52.26724026 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 23.16 | 0.17 | 0.74 | 23.16 | 23.16 | 23.16 | 100 |
| 1732570140 | 22.99 | 0.42 | 1.86 | 22.56 | 22.99 | 22.31 | 2200 |
| 1732310940 | 22.57 | -0.28 | -1.23 | 23 | 23 | 22.57 | 1100 |
| 1732224600 | 22.85 | -0.75 | -3.18 | 23.93 | 23.93 | 22.85 | 4500 |
| 1732051800 | 23.6 | 0.07 | 0.30 | 23.8 | 23.8 | 23.6 | 800 |
| 1731965340 | 23.53 | -0.97 | -3.96 | 24.11 | 24.27 | 23.53 | 3900 |
| 1731619800 | 24.5 | -0.3 | -1.21 | 24.4 | 24.5 | 24.37 | 2000 |
| 1731533400 | 24.8 | 0.23 | 0.94 | 24.35 | 24.8 | 24.3 | 2100 |
| 1731446940 | 24.57 | 0.17 | 0.70 | 24.15 | 24.57 | 24.15 | 200 |
| 1731360540 | 24.4 | -0.2 | -0.81 | 24.39 | 24.4 | 24.12 | 2400 |
| 1731101400 | 24.6 | -0.06 | -0.24 | 24.42 | 24.6 | 24.42 | 600 |
| 1731014940 | 24.66 | -0.14 | -0.56 | 24.85 | 24.85 | 24.66 | 600 |
| 1730928600 | 24.8 | -0.17 | -0.68 | 24.72 | 25.01 | 24.72 | 1200 |
| 1730842200 | 24.97 | 0.04 | 0.16 | 24.66 | 24.97 | 24.6 | 2200 |
| 1730755800 | 24.93 | 0.18 | 0.73 | 24.91 | 24.98 | 24.68 | 2000 |
| 1730496600 | 24.75 | -0.26 | -1.04 | 25 | 25.1 | 24.75 | 1200 |
| 1730410200 | 25.01 | -0.27 | -1.07 | 25.02 | 25.25 | 25.01 | 800 |
| 1730323800 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.1 | 1800 |
| 1730237340 | 25.28 | -0.21 | -0.82 | 25.42 | 25.43 | 25.03 | 1000 |
| 1730151000 | 25.49 | 0.4 | 1.59 | 25.21 | 25.49 | 23 | 5000 |
| 1729891800 | 25.09 | -0.11 | -0.44 | 25.39 | 25.39 | 25.09 | 200 |
| 1729805400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1729719000 | 25.2 | 0 | 0.00 | 25.2 | 25.36 | 25.12 | 1500 |
| 1729632600 | 25.2 | 0.08 | 0.32 | 25.17 | 25.23 | 25.17 | 1100 |
| 1729546140 | 25.12 | -0.37 | -1.45 | 25.2 | 25.22 | 25.11 | 1300 |
| 1729287000 | 25.49 | 0.49 | 1.96 | 25.15 | 25.49 | 25.08 | 800 |
| 1729200540 | 25 | -0.4 | -1.57 | 25.13 | 25.15 | 25 | 1400 |
| 1729114140 | 25.4 | -0.29 | -1.13 | 25.7 | 25.7 | 25.05 | 2300 |
| 1729027740 | 25.69 | 0.03 | 0.12 | 25.89 | 25.89 | 25.68 | 700 |
| 1728941340 | 25.66 | 0.16 | 0.63 | 25.6 | 25.66 | 25.6 | 200 |
| 1728682200 | 25.5 | 0.27 | 1.07 | 25.23 | 25.5 | 25.23 | 1300 |
| 1728595740 | 25.23 | -0.02 | -0.08 | 25.47 | 25.49 | 25.23 | 700 |
| 1728509400 | 25.25 | -0.54 | -2.09 | 25.79 | 25.79 | 25.2 | 2900 |
| 1728422940 | 25.79 | 0.28 | 1.10 | 25.81 | 25.9 | 25.79 | 2000 |
| 1728336600 | 25.51 | -0.79 | -3.00 | 26.64 | 26.64 | 25.51 | 4000 |
| 1728077400 | 26.3 | 0 | 0.00 | 26.29 | 26.3 | 26.1 | 6400 |
| 1727991000 | 26.3 | -0.34 | -1.28 | 26.29 | 26.3 | 26.29 | 3600 |
| 1727904540 | 26.64 | 0.09 | 0.34 | 26.12 | 26.64 | 26 | 17900 |
| 1727818200 | 26.55 | -0.44 | -1.63 | 26.55 | 26.65 | 26.51 | 2100 |
| 1727731800 | 26.99 | 0.38 | 1.43 | 26.61 | 26.99 | 26.5 | 1900 |
| 1727472600 | 26.61 | -0.42 | -1.55 | 27.05 | 27.05 | 26.5 | 3000 |
| 1727386140 | 27.03 | -0.07 | -0.26 | 27.25 | 27.25 | 27.03 | 1400 |
| 1727299740 | 27.1 | -0.15 | -0.55 | 27.38 | 27.38 | 27.03 | 1000 |
| 1727213400 | 27.25 | -0.24 | -0.87 | 27.97 | 27.97 | 27.25 | 5500 |
| 1727127000 | 27.49 | -0.62 | -2.21 | 27.57 | 27.69 | 27.12 | 1700 |
| 1726867800 | 28.11 | -0.05 | -0.18 | 28.12 | 28.12 | 28 | 1000 |
| 1726781400 | 28.16 | -0.13 | -0.46 | 28.3 | 28.3 | 28.16 | 2000 |
| 1726695000 | 28.29 | -0.51 | -1.77 | 28.35 | 28.79 | 28.29 | 2200 |
| 1726608600 | 28.8 | -0.2 | -0.69 | 28.7 | 28.8 | 28.41 | 2300 |
| 1726522200 | 29 | -0.19 | -0.65 | 28.51 | 29 | 28.51 | 400 |
| 1726263000 | 29.19 | -0.01 | -0.03 | 28.76 | 29.19 | 28.6 | 500 |
| 1726176540 | 29.2 | 0.69 | 2.42 | 28.74 | 29.2 | 28.7 | 2800 |
| 1726090140 | 28.51 | -0.46 | -1.59 | 28.34 | 28.51 | 28.25 | 2500 |
| 1726003740 | 28.97 | -0.02 | -0.07 | 28.53 | 28.97 | 28.4 | 1600 |
| 1725917400 | 28.99 | 0 | 0.00 | 28.51 | 29 | 28.5 | 2400 |
| 1725658200 | 28.99 | -0.3 | -1.02 | 29.28 | 29.28 | 28.49 | 1800 |
| 1725571800 | 29.29 | 0.1 | 0.34 | 28.8 | 29.29 | 28.79 | 1600 |
| 1725485400 | 29.19 | 0.64 | 2.24 | 28.32 | 29.19 | 28.3 | 2600 |
| 1725399000 | 28.55 | 0.24 | 0.85 | 28.64 | 28.64 | 28.3 | 1000 |
| 1725312600 | 28.31 | -0.67 | -2.31 | 28.32 | 28.7 | 28.3 | 1300 |
| 1725053400 | 28.98 | 0.08 | 0.28 | 28.49 | 28.98 | 28.4 | 3200 |
| 1724967000 | 28.9 | -0.1 | -0.34 | 28.65 | 28.9 | 28.65 | 1200 |
| 1724880600 | 29 | 0.45 | 1.58 | 28.62 | 29 | 28.42 | 2500 |
| 1724794140 | 28.55 | 0.04 | 0.14 | 28.71 | 28.71 | 28.34 | 2100 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
