Hot Features
프리미엄
Eqtl Para PNA (EQPA3)
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 | -0.09 | -1.66358595194 | 5.41 | 5.45 | 5.06 | 7060 | 5.28943343 | CS |
| 4 | -0.4 | -6.99300699301 | 5.72 | 5.72 | 5.06 | 5606 | 5.41375697 | CS |
| 12 | -0.63 | -10.5882352941 | 5.95 | 6.06 | 5.06 | 5578 | 5.61279216 | CS |
| 26 | -2.07 | -28.0108254398 | 7.39 | 7.85 | 5.06 | 29416 | 5.91945689 | CS |
| 52 | -2.32 | -30.3664921466 | 7.64 | 8.47 | 5.06 | 17661 | 6.20588309 | CS |
| 156 | 0.38 | 7.69230769231 | 4.94 | 9.01 | 4.41 | 15882 | 6.267942 | CS |
| 260 | 1.2 | 29.1262135922 | 4.12 | 9.01 | 2.45 | 28782 | 4.80219114 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.35 | 5.3099999 | 8500 |
| 1737062940 | 5.3099999 | -0.02 | -0.38 | 5.37 | 5.37 | 5.3 | 4700 |
| 1736976540 | 5.33 | 0.02 | 0.38 | 5.33 | 5.35 | 5.25 | 11200 |
| 1736890140 | 5.3099999 | 0.09 | 1.72 | 5.25 | 5.32 | 5.22 | 2200 |
| 1736803740 | 5.22 | -0.23 | -4.22 | 5.3 | 5.45 | 5.0599999 | 14600 |
| 1736544540 | 5.45 | 0.04 | 0.74 | 5.41 | 5.45 | 5.41 | 2600 |
| 1736458140 | 5.41 | -0.02 | -0.37 | 5.49 | 5.49 | 5.29 | 3600 |
| 1736371740 | 5.43 | -0.01 | -0.18 | 5.5599999 | 5.5599999 | 5.21 | 7400 |
| 1736285400 | 5.44 | 0.05 | 0.93 | 5.39 | 5.44 | 5.38 | 1900 |
| 1736198940 | 5.39 | -0.21 | -3.75 | 5.61 | 5.65 | 5.35 | 19700 |
| 1735939740 | 5.6 | -0.05 | -0.88 | 5.62 | 5.63 | 5.5599999 | 2200 |
| 1735853400 | 5.65 | 0.03 | 0.53 | 5.63 | 5.65 | 5.63 | 3200 |
| 1735594200 | 5.62 | -0.04 | -0.71 | 5.66 | 5.68 | 5.62 | 1400 |
| 1735334940 | 5.66 | -0.01 | -0.18 | 5.67 | 5.67 | 5.63 | 1800 |
| 1735248540 | 5.67 | 0.05 | 0.89 | 5.62 | 5.67 | 5.62 | 1600 |
| 1734989340 | 5.62 | 0 | 0.00 | 5.62 | 5.63 | 5.5 | 5000 |
| 1734730200 | 5.62 | -0.01 | -0.18 | 5.72 | 5.72 | 5.5199999 | 6600 |
| 1734643800 | 5.63 | -0.07 | -1.23 | 5.7 | 5.7 | 5.63 | 700 |
| 1734557400 | 5.7 | 0 | 0.00 | 5.53 | 5.73 | 5.53 | 1600 |
| 1734470940 | 5.7 | -0.02 | -0.35 | 5.61 | 5.73 | 5.61 | 7100 |
| 1734384540 | 5.72 | -0.03 | -0.52 | 5.75 | 5.82 | 5.72 | 4500 |
| 1734125340 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.71 | 2800 |
| 1734039000 | 5.8 | 0.15 | 2.65 | 5.72 | 5.8099999 | 5.72 | 3200 |
| 1733952540 | 5.65 | 0.08 | 1.44 | 5.64 | 5.65 | 5.64 | 200 |
| 1733866140 | 5.57 | -0.04 | -0.71 | 5.67 | 5.68 | 5.57 | 4600 |
| 1733779740 | 5.61 | -0.02 | -0.36 | 5.67 | 5.73 | 5.6 | 6900 |
| 1733520600 | 5.63 | -0.05 | -0.88 | 5.74 | 5.74 | 5.63 | 3500 |
| 1733434200 | 5.68 | -0.29 | -4.86 | 5.89 | 5.89 | 5.68 | 15900 |
| 1733347800 | 5.97 | 0.46 | 8.35 | 5.55 | 5.97 | 5.55 | 6300 |
| 1733261340 | 5.51 | -0.23 | -4.01 | 5.75 | 5.8 | 5.51 | 6100 |
| 1733174940 | 5.74 | 0.01 | 0.17 | 5.8 | 5.8 | 5.7 | 3200 |
| 1732915740 | 5.73 | 0.08 | 1.42 | 5.65 | 5.8 | 5.65 | 3300 |
| 1732829400 | 5.65 | 0.04 | 0.71 | 5.64 | 6.0599999 | 5.57 | 8400 |
| 1732743000 | 5.61 | -0.02 | -0.36 | 5.63 | 5.63 | 5.61 | 5300 |
| 1732656600 | 5.63 | -0.16 | -2.76 | 5.69 | 5.74 | 5.62 | 12500 |
| 1732570140 | 5.79 | 0.19 | 3.39 | 5.72 | 5.79 | 5.55 | 3800 |
| 1732310940 | 5.6 | 0.04 | 0.72 | 5.6 | 5.6 | 5.58 | 3700 |
| 1732224600 | 5.5599999 | -0.07 | -1.24 | 5.66 | 5.67 | 5.53 | 3700 |
| 1732051800 | 5.63 | 0.07 | 1.26 | 5.57 | 5.65 | 5.57 | 5200 |
| 1731965340 | 5.5599999 | 0.05 | 0.91 | 5.5199999 | 5.63 | 5.5199999 | 7100 |
| 1731619800 | 5.51 | -0.2 | -3.50 | 5.7 | 5.8099999 | 5.51 | 19800 |
| 1731533400 | 5.71 | 0.02 | 0.35 | 5.7 | 5.91 | 5.7 | 2300 |
| 1731446940 | 5.69 | -0.01 | -0.18 | 5.83 | 5.83 | 5.69 | 8300 |
| 1731360540 | 5.7 | -0.16 | -2.73 | 5.8099999 | 5.86 | 5.7 | 5000 |
| 1731101400 | 5.86 | 0.02 | 0.34 | 5.72 | 5.95 | 5.65 | 6300 |
| 1731014940 | 5.84 | -0.03 | -0.51 | 5.93 | 5.93 | 5.84 | 4800 |
| 1730928600 | 5.87 | -0.05 | -0.84 | 5.85 | 5.94 | 5.85 | 6000 |
| 1730842200 | 5.92 | 0.04 | 0.68 | 5.99 | 5.99 | 5.84 | 3300 |
| 1730755800 | 5.88 | 0 | 0.00 | 5.94 | 5.98 | 5.87 | 2600 |
| 1730496600 | 5.88 | 0 | 0.00 | 5.85 | 5.95 | 5.84 | 1400 |
| 1730410200 | 5.88 | 0.05 | 0.86 | 5.83 | 5.93 | 5.83 | 500 |
| 1730323800 | 5.83 | 0.03 | 0.52 | 5.85 | 5.97 | 5.83 | 1100 |
| 1730237340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 200 |
| 1730151000 | 5.8 | 0 | 0.00 | 5.8 | 5.87 | 5.71 | 10900 |
| 1729891800 | 5.8 | -0.1 | -1.69 | 5.95 | 5.95 | 5.7 | 19400 |
| 1729805400 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.8 | 14000 |
| 1729719000 | 5.88 | 0.03 | 0.51 | 5.85 | 5.89 | 5.83 | 6900 |
| 1729632600 | 5.85 | -0.07 | -1.18 | 5.93 | 5.98 | 5.85 | 2900 |
| 1729546140 | 5.92 | -0.08 | -1.33 | 5.95 | 6 | 5.79 | 6800 |
