Hot Features
프리미엄
Dotz S.A. (DOTZ3)
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 | -0.37 | -7.17054263566 | 5.16 | 5.35 | 4.75 | 14100 | 4.94699764 | CS |
| 4 | -0.64 | -11.7863720074 | 5.43 | 5.57 | 4.75 | 15711 | 5.16527228 | CS |
| 12 | -3.81 | -44.3023255814 | 8.6 | 9.45 | 4.55 | 41829 | 6.24575574 | CS |
| 26 | -3.96 | -45.2571428571 | 8.75 | 9.45 | 4.55 | 28471 | 6.73325474 | CS |
| 52 | -5.31 | -52.5742574257 | 10.1 | 11.5 | 4.55 | 28971 | 7.73683437 | CS |
| 156 | -37.41 | -88.6492890995 | 42.2 | 44 | 4.55 | 90353 | 17.64110211 | CS |
| 260 | -130.81 | -96.4675516224 | 135.6 | 184.5 | 4.55 | 95905 | 35.16817335 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 4.8 | -0.34 | -6.61 | 5.05 | 5.23 | 4.8 | 22600 |
| 1731965340 | 5.14 | 0.05 | 0.98 | 5.05 | 5.34 | 5.05 | 10100 |
| 1731619800 | 5.09 | -0.04 | -0.78 | 5.16 | 5.35 | 5.0599999 | 9600 |
| 1731533400 | 5.13 | -0.06 | -1.16 | 5.13 | 5.3 | 5.13 | 8100 |
| 1731446940 | 5.19 | 0.07 | 1.37 | 5.12 | 5.3 | 5.12 | 72800 |
| 1731360540 | 5.12 | -0.17 | -3.21 | 5.16 | 5.39 | 5.12 | 18400 |
| 1731101400 | 5.29 | 0.13 | 2.52 | 5.3 | 5.43 | 5.03 | 18600 |
| 1731014940 | 5.16 | 0.04 | 0.78 | 5.01 | 5.2699999 | 5.01 | 19000 |
| 1730928600 | 5.12 | 0.01 | 0.20 | 5.13 | 5.34 | 5.04 | 12800 |
| 1730842200 | 5.11 | -0.17 | -3.22 | 5.13 | 5.4 | 5.08 | 10200 |
| 1730755800 | 5.28 | 0.33 | 6.67 | 4.99 | 5.28 | 4.99 | 8600 |
| 1730496600 | 4.95 | -0.3 | -5.71 | 5.25 | 5.25 | 4.9 | 17100 |
| 1730410200 | 5.25 | -0.01 | -0.19 | 5.25 | 5.4 | 5.25 | 9200 |
| 1730323800 | 5.26 | -0.16 | -2.95 | 5.46 | 5.46 | 5.15 | 8000 |
| 1730237340 | 5.42 | 0.11 | 2.07 | 5.3099999 | 5.46 | 5.3099999 | 9100 |
| 1730151000 | 5.3099999 | -0.17 | -3.10 | 5.45 | 5.57 | 5.26 | 12700 |
| 1729891800 | 5.48 | 0.06 | 1.11 | 5.38 | 5.5 | 5.38 | 7100 |
| 1729805400 | 5.42 | -0.07 | -1.28 | 5.43 | 5.54 | 5.39 | 8800 |
| 1729719000 | 5.49 | -0.1 | -1.79 | 5.58 | 5.58 | 5.37 | 13400 |
| 1729632600 | 5.59 | -0.08 | -1.41 | 5.75 | 5.75 | 5.33 | 43300 |
| 1729546140 | 5.67 | 0.06 | 1.07 | 5.61 | 5.9 | 5.5599999 | 31400 |
| 1729287000 | 5.61 | -0.04 | -0.71 | 5.83 | 5.89 | 5.55 | 18700 |
| 1729200540 | 5.65 | -0.03 | -0.53 | 5.68 | 5.99 | 5.65 | 30500 |
| 1729114140 | 5.68 | -0.16 | -2.74 | 5.9 | 5.9 | 5.66 | 16900 |
| 1729027740 | 5.84 | -0.13 | -2.18 | 6.09 | 6.09 | 5.8 | 16200 |
| 1728941340 | 5.97 | 0.27 | 4.74 | 5.84 | 6.23 | 5.8 | 54200 |
| 1728682200 | 5.7 | -0.19 | -3.23 | 5.88 | 6.21 | 5.61 | 46900 |
| 1728595740 | 5.89 | -0.49 | -7.68 | 6.9 | 6.96 | 5.8 | 130900 |
| 1728509400 | 6.38 | 0.62 | 10.76 | 5.8 | 6.97 | 5.7699999 | 116800 |
| 1728422940 | 5.76 | 0.32 | 5.88 | 5.45 | 5.99 | 5.25 | 37000 |
| 1728336600 | 5.44 | -0.06 | -1.09 | 5.74 | 6.12 | 5.44 | 38200 |
| 1728077400 | 5.5 | 0.61 | 12.47 | 4.98 | 6.38 | 4.98 | 130100 |
| 1727991000 | 4.89 | 0.03 | 0.62 | 4.95 | 4.98 | 4.55 | 53400 |
| 1727904540 | 4.86 | 0.06 | 1.25 | 4.8099999 | 4.93 | 4.8 | 10900 |
| 1727818200 | 4.8 | -0.23 | -4.57 | 4.9 | 5.05 | 4.79 | 14300 |
| 1727731800 | 5.03 | 0 | 0.00 | 4.91 | 5.23 | 4.91 | 35500 |
| 1727472600 | 5.03 | -0.17 | -3.27 | 5.2 | 5.38 | 4.91 | 33700 |
| 1727386140 | 5.2 | -0.2 | -3.70 | 5.46 | 5.59 | 5.05 | 28200 |
| 1727299740 | 5.4 | -0.2 | -3.57 | 5.46 | 5.7 | 5.4 | 13600 |
| 1727213400 | 5.6 | 0.34 | 6.46 | 5.45 | 5.72 | 5.29 | 20200 |
| 1727127000 | 5.26 | -0.14 | -2.59 | 5.4 | 5.59 | 5.2 | 281700 |
| 1726867800 | 5.4 | -0.21 | -3.74 | 5.5599999 | 5.75 | 5.4 | 30300 |
| 1726781400 | 5.61 | -0.19 | -3.28 | 5.72 | 5.89 | 5.6 | 35800 |
| 1726695000 | 5.8 | -0.78 | -11.85 | 6.66 | 6.74 | 5.7 | 97100 |
| 1726608600 | 6.58 | 0.35 | 5.62 | 6.15 | 6.73 | 6.13 | 29100 |
| 1726522200 | 6.23 | -0.07 | -1.11 | 6.3099999 | 6.42 | 6.13 | 27600 |
| 1726263000 | 6.3 | -0.08 | -1.25 | 6.53 | 6.53 | 6.1 | 34700 |
| 1726176540 | 6.38 | -0.28 | -4.20 | 6.5599999 | 6.57 | 6.32 | 24700 |
| 1726090140 | 6.66 | -0.09 | -1.33 | 6.8 | 7 | 6.46 | 37100 |
| 1726003740 | 6.75 | -0.71 | -9.52 | 7.62 | 7.66 | 6.74 | 59400 |
| 1725917400 | 7.46 | -0.55 | -6.87 | 7.62 | 8.19 | 7.37 | 72800 |
| 1725658200 | 8.01 | 0.37 | 4.84 | 7.8 | 8.3699999 | 7.23 | 69600 |
| 1725571800 | 7.64 | -0.01 | -0.13 | 7.8 | 8.18 | 7.4 | 28800 |
| 1725485400 | 7.65 | -0.3 | -3.77 | 7.9 | 8.48 | 7.64 | 30100 |
| 1725399000 | 7.95 | -0.6 | -7.02 | 8.74 | 8.74 | 7.89 | 40900 |
| 1725312600 | 8.55 | -0.38 | -4.26 | 8.76 | 8.7899999 | 8.5 | 21500 |
| 1725053400 | 8.93 | 0.02 | 0.22 | 8.9 | 9.45 | 8.6 | 91300 |
| 1724967000 | 8.91 | 0.31 | 3.60 | 8.6 | 9 | 7.77 | 196500 |
| 1724880600 | 8.6 | 0.42 | 5.13 | 8.33 | 9.07 | 8.25 | 391800 |
| 1724794140 | 8.18 | 0.59 | 7.77 | 7.8 | 8.18 | 7.8 | 11000 |
| 1724707740 | 7.59 | -0.42 | -5.24 | 8.18 | 8.3 | 7.59 | 10800 |
| 1724448600 | 8.01 | -0.51 | -5.99 | 8.5399999 | 8.5399999 | 7.97 | 9300 |
| 1724362140 | 8.52 | -0.27 | -3.07 | 8.8 | 8.94 | 8.45 | 22700 |
| 1724275740 | 8.7899999 | 0.46 | 5.52 | 8.33 | 8.9 | 8.26 | 25300 |
