Hot Features
프리미엄
Dexco S.A. (DXCO3)
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 | -0.61 | -8.99705014749 | 6.78 | 6.96 | 6.17 | 3033800 | 6.60304898 | CS |
| 4 | -1.24 | -16.7341430499 | 7.41 | 7.92 | 6.17 | 3168784 | 6.98961287 | CS |
| 12 | -1.91 | -23.6386138614 | 8.08 | 8.96 | 6.17 | 3354829 | 7.85772953 | CS |
| 26 | -0.41 | -6.23100303951 | 6.58 | 8.96 | 6.17 | 3253230 | 7.66825976 | CS |
| 52 | -1.88 | -23.3540372671 | 8.05 | 8.96 | 6.17 | 3228871 | 7.65769296 | CS |
| 156 | -8.19062036 | -57.0352822836 | 14.36062036 | 14.43333236 | 5.36 | 3996170 | 8.26680284 | CS |
| 260 | -12.18069145 | -66.3772887424 | 18.35069145 | 19.58679549 | 5.36 | 3900298 | 8.90383635 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 6.17 | -0.3 | -4.64 | 6.49 | 6.49 | 6.17 | 4839400 |
| 1734470940 | 6.47 | 0.02 | 0.31 | 6.5 | 6.5599999 | 6.38 | 2493500 |
| 1734384540 | 6.45 | -0.04 | -0.62 | 6.55 | 6.55 | 6.43 | 2770800 |
| 1734125340 | 6.49 | -0.17 | -2.55 | 6.68 | 6.69 | 6.48 | 3076300 |
| 1734039000 | 6.66 | -0.17 | -2.49 | 6.75 | 6.77 | 6.59 | 2624200 |
| 1733952540 | 6.83 | 0.06 | 0.89 | 6.78 | 6.96 | 6.68 | 4204200 |
| 1733866140 | 6.77 | 0.14 | 2.11 | 6.69 | 6.89 | 6.59 | 2989500 |
| 1733779740 | 6.63 | -0.37 | -5.29 | 7.01 | 7.01 | 6.45 | 9868200 |
| 1733520600 | 7 | -0.21 | -2.91 | 7.25 | 7.26 | 6.93 | 2460100 |
| 1733434200 | 7.21 | 0.17 | 2.41 | 7.11 | 7.29 | 7.07 | 1967700 |
| 1733347800 | 7.04 | 0.05 | 0.72 | 6.98 | 7.12 | 6.93 | 2275000 |
| 1733261340 | 6.99 | -0.2 | -2.78 | 7.24 | 7.29 | 6.96 | 2820700 |
| 1733174940 | 7.19 | -0.06 | -0.83 | 7.27 | 7.27 | 7.09 | 2635700 |
| 1732915740 | 7.25 | 0.2 | 2.84 | 7.05 | 7.33 | 6.93 | 2334700 |
| 1732829400 | 7.05 | -0.51 | -6.75 | 7.56 | 7.57 | 7.02 | 3772300 |
| 1732743000 | 7.56 | -0.27 | -3.45 | 7.83 | 7.92 | 7.55 | 3876100 |
| 1732656600 | 7.83 | 0.19 | 2.49 | 7.64 | 7.88 | 7.62 | 1875300 |
| 1732570140 | 7.64 | 0.08 | 1.06 | 7.59 | 7.75 | 7.56 | 3479400 |
| 1732310940 | 7.56 | 0.21 | 2.86 | 7.46 | 7.56 | 7.27 | 1869800 |
| 1732224600 | 7.35 | -0.13 | -1.74 | 7.41 | 7.48 | 7.35 | 2813400 |
| 1732051800 | 7.48 | -0.05 | -0.66 | 7.52 | 7.56 | 7.45 | 1444800 |
| 1731965340 | 7.53 | -0.13 | -1.70 | 7.59 | 7.64 | 7.48 | 2516300 |
| 1731619800 | 7.66 | -0.06 | -0.78 | 7.76 | 7.81 | 7.64 | 1142600 |
| 1731533400 | 7.72 | 0.01 | 0.13 | 7.73 | 7.75 | 7.64 | 1908100 |
| 1731446940 | 7.71 | -0.18 | -2.28 | 7.99 | 7.99 | 7.71 | 2889600 |
| 1731360540 | 7.89 | -0.05 | -0.63 | 7.94 | 7.99 | 7.82 | 1770600 |
| 1731101400 | 7.94 | -0.26 | -3.17 | 8.19 | 8.19 | 7.82 | 4511800 |
| 1731014940 | 8.2 | -0.35 | -4.09 | 8.7 | 8.76 | 8.0399999 | 5656400 |
| 1730928600 | 8.55 | 0.01 | 0.12 | 8.36 | 8.63 | 8.35 | 2763100 |
| 1730842200 | 8.5399999 | 0.17 | 2.03 | 8.41 | 8.56 | 8.3 | 3491700 |
| 1730755800 | 8.3699999 | 0.28 | 3.46 | 8.09 | 8.41 | 8.07 | 3088900 |
| 1730496600 | 8.09 | -0.19 | -2.29 | 8.33 | 8.33 | 8.0399999 | 4773500 |
| 1730410200 | 8.28 | -0.06 | -0.72 | 8.36 | 8.45 | 8.15 | 3879200 |
| 1730323800 | 8.34 | -0.09 | -1.07 | 8.5399999 | 8.6 | 8.28 | 5355900 |
| 1730237340 | 8.43 | -0.13 | -1.52 | 8.58 | 8.6 | 8.32 | 2231600 |
| 1730151000 | 8.56 | 0.11 | 1.30 | 8.52 | 8.63 | 8.46 | 1971300 |
| 1729891800 | 8.45 | 0.08 | 0.96 | 8.38 | 8.5 | 8.33 | 2375900 |
| 1729805400 | 8.3699999 | 0.4 | 5.02 | 8 | 8.43 | 7.95 | 5562600 |
| 1729719000 | 7.97 | -0.1 | -1.24 | 8.01 | 8.11 | 7.93 | 1773600 |
| 1729632600 | 8.07 | -0.06 | -0.74 | 8.08 | 8.2 | 7.89 | 5298900 |
| 1729546140 | 8.13 | 0.06 | 0.74 | 8.07 | 8.18 | 8.03 | 2968300 |
| 1729287000 | 8.07 | 0 | 0.00 | 8.11 | 8.1199999 | 7.93 | 10034900 |
| 1729200540 | 8.07 | -0.1 | -1.22 | 8.1199999 | 8.16 | 8.03 | 1766300 |
| 1729114140 | 8.17 | -0.05 | -0.61 | 8.28 | 8.35 | 8.14 | 2709400 |
| 1729027740 | 8.22 | 0.04 | 0.49 | 8.15 | 8.28 | 8.13 | 1372200 |
| 1728941340 | 8.18 | 0.15 | 1.87 | 7.95 | 8.27 | 7.89 | 2138200 |
| 1728682200 | 8.03 | 0.14 | 1.77 | 7.89 | 8.05 | 7.84 | 1216700 |
| 1728595740 | 7.89 | -0.15 | -1.87 | 8.0399999 | 8.07 | 7.89 | 3185800 |
| 1728509400 | 8.0399999 | -0.22 | -2.66 | 8.26 | 8.26 | 7.98 | 2579000 |
| 1728422940 | 8.26 | 0.03 | 0.36 | 8.19 | 8.3699999 | 8.06 | 3575900 |
| 1728336600 | 8.23 | -0.27 | -3.18 | 8.7 | 8.73 | 8.22 | 2221700 |
| 1728077400 | 8.5 | -0.15 | -1.73 | 8.6199999 | 8.69 | 8.49 | 3332000 |
| 1727991000 | 8.65 | -0.11 | -1.26 | 8.71 | 8.85 | 8.55 | 4321600 |
| 1727904540 | 8.76 | 0.02 | 0.23 | 8.77 | 8.94 | 8.63 | 2538200 |
| 1727818200 | 8.74 | 0.17 | 1.98 | 8.57 | 8.8699999 | 8.57 | 5423000 |
| 1727731800 | 8.57 | 0.33 | 4.00 | 8.24 | 8.96 | 8.24 | 12532800 |
| 1727472600 | 8.24 | -0.01 | -0.12 | 8.25 | 8.3699999 | 8.2 | 3107800 |
| 1727386140 | 8.25 | 0.19 | 2.36 | 8.14 | 8.2899999 | 8.02 | 3116800 |
| 1727299740 | 8.06 | -0.02 | -0.25 | 8.08 | 8.19 | 8.05 | 1826200 |
| 1727213400 | 8.08 | 0.3 | 3.86 | 7.83 | 8.14 | 7.83 | 4468700 |
| 1727127000 | 7.78 | -0.1 | -1.27 | 7.86 | 7.92 | 7.71 | 1853400 |
| 1726867800 | 7.88 | -0.15 | -1.87 | 8.05 | 8.08 | 7.88 | 7770800 |
| 1726781400 | 8.03 | 0.08 | 1.01 | 8.01 | 8.24 | 7.96 | 2603600 |
