Hot Features
프리미엄
Dohler Sa (DOHL4F)
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 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.05 | 4.0199999 | 4 |
| 1740432540 | 4.08 | 0.17 | 4.35 | 4.07 | 4.08 | 4.07 | 10 |
| 1740173400 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1740087000 | 3.91 | -0.04 | -1.01 | 3.91 | 4.0199999 | 3.88 | 21 |
| 1740000540 | 3.95 | -0.09 | -2.23 | 4.07 | 4.07 | 3.89 | 37 |
| 1739914140 | 4.04 | 0.13 | 3.32 | 4.1 | 4.1 | 3.82 | 40 |
| 1739827800 | 3.91 | 0 | 0.00 | 3.99 | 3.99 | 3.91 | 4 |
| 1739568540 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1739482140 | 3.91 | -0.09 | -2.25 | 4 | 4 | 3.91 | 40 |
| 1739395740 | 4 | 0.1 | 2.56 | 4.1 | 4.1 | 4 | 7 |
| 1739309400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 23 |
| 1739222940 | 3.9 | -0.03 | -0.76 | 4 | 4 | 3.89 | 20 |
| 1738963800 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1738877400 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1738791000 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1738704600 | 3.93 | -0.17 | -4.15 | 4.05 | 4.05 | 3.93 | 8 |
| 1738618140 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1738358940 | 4.1 | -0.05 | -1.20 | 4.2 | 4.2 | 4.1 | 78 |
| 1738272540 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 1 |
| 1738186140 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1738099740 | 4.1 | 0.17 | 4.33 | 3.93 | 4.1 | 3.93 | 2 |
| 1738013340 | 3.93 | -0.07 | -1.75 | 3.93 | 3.93 | 3.93 | 64 |
| 1737754200 | 4 | -0.27 | -6.32 | 4 | 4 | 4 | 8 |
| 1737667740 | 4.2699999 | 0.33 | 8.38 | 3.81 | 4.2699999 | 3.81 | 123 |
| 1737581400 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737495000 | 3.94 | -0.03 | -0.76 | 3.8 | 3.94 | 3.8 | 150 |
| 1737408600 | 3.97 | 0.02 | 0.51 | 3.89 | 3.97 | 3.89 | 112 |
| 1737149400 | 3.95 | 0.12 | 3.13 | 3.95 | 3.95 | 3.95 | 12 |
| 1737062940 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 30 |
| 1736976540 | 3.83 | -0.1 | -2.54 | 3.94 | 3.94 | 3.81 | 17 |
| 1736890140 | 3.93 | 0.12 | 3.15 | 3.95 | 3.95 | 3.93 | 21 |
| 1736803740 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1736544540 | 3.81 | -0.05 | -1.30 | 3.85 | 3.96 | 3.81 | 95 |
| 1736458140 | 3.86 | -0.04 | -1.03 | 3.89 | 3.89 | 3.86 | 30 |
| 1736371800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736285400 | 3.9 | -0.07 | -1.76 | 3.97 | 3.97 | 3.9 | 26 |
| 1736198940 | 3.97 | 0.02 | 0.51 | 3.81 | 3.97 | 3.81 | 115 |
| 1735939740 | 3.95 | 0.02 | 0.51 | 3.86 | 3.95 | 3.86 | 11 |
| 1735853400 | 3.93 | -0.02 | -0.51 | 3.94 | 3.94 | 3.86 | 148 |
| 1735594200 | 3.95 | -0.05 | -1.25 | 3.94 | 4.0599999 | 3.94 | 54 |
| 1735334940 | 4 | 0.09 | 2.30 | 4.08 | 4.28 | 4 | 93 |
| 1735248540 | 3.91 | -0.15 | -3.69 | 4.09 | 4.09 | 3.91 | 2 |
| 1734989340 | 4.0599999 | 0.15 | 3.84 | 4.05 | 4.0599999 | 4 | 6 |
| 1734730200 | 3.91 | 0.01 | 0.26 | 4.0199999 | 4.03 | 3.91 | 49 |
| 1734643800 | 3.9 | -0.12 | -2.99 | 3.95 | 4 | 3.9 | 124 |
| 1734557400 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 8 |
| 1734470940 | 4 | 0.06 | 1.52 | 4 | 4 | 4 | 1 |
| 1734384540 | 3.94 | 0 | 0.00 | 3.94 | 4.29 | 3.9 | 188 |
| 1734125340 | 3.94 | 0 | 0.00 | 3.95 | 4.09 | 3.94 | 56 |
| 1734039000 | 3.94 | -0.05 | -1.25 | 3.98 | 3.98 | 3.94 | 37 |
| 1733952540 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.99 | 5 |
| 1733866140 | 4 | 0 | 0.00 | 4.09 | 4.25 | 4 | 29 |
| 1733779740 | 4 | -0.26 | -6.10 | 4 | 4 | 4 | 10 |
| 1733520600 | 4.26 | 0.28 | 7.04 | 4.19 | 4.26 | 4.19 | 55 |
| 1733434200 | 3.98 | 0 | 0.00 | 4.14 | 4.2 | 3.98 | 55 |
| 1733347800 | 3.98 | -0.27 | -6.35 | 4.25 | 4.25 | 3.98 | 36 |
| 1733261340 | 4.25 | 0.1 | 2.41 | 4.09 | 4.25 | 3.98 | 87 |
| 1733174940 | 4.15 | -0.06 | -1.43 | 4.17 | 4.22 | 3.91 | 204 |
| 1732915740 | 4.21 | 0.01 | 0.24 | 4 | 4.21 | 4 | 121 |
| 1732829400 | 4.2 | 0.05 | 1.20 | 4.13 | 4.2 | 4.13 | 88 |
| 1732743000 | 4.15 | 0.02 | 0.48 | 4.13 | 4.15 | 4.13 | 58 |
| 1732656600 | 4.13 | 0.08 | 1.98 | 4.05 | 4.13 | 3.87 | 78 |
