Hot Features
프리미엄
G2D Investments Ltd. (G2DI33)
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 | -0.03 | -1.32743362832 | 2.26 | 2.26 | 2.15 | 77674 | 2.21104616 | DR |
| 4 | 0.07 | 3.24074074074 | 2.16 | 2.29 | 2.09 | 49948 | 2.22377599 | DR |
| 12 | 0.13 | 6.19047619048 | 2.1 | 2.75 | 2.05 | 47948 | 2.33057608 | DR |
| 26 | -0.4 | -15.2091254753 | 2.63 | 2.8 | 2.01 | 134105 | 2.42413419 | DR |
| 52 | 0.23 | 11.5 | 2 | 2.8 | 1.79 | 94846 | 2.304756 | DR |
| 156 | -3.85 | -63.3223684211 | 6.08 | 6.36 | 1.78 | 99491 | 3.04608361 | DR |
| 260 | -4.93 | -68.8547486034 | 7.16 | 7.56 | 1.78 | 116530 | 4.08993248 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 2.23 | 0.08 | 3.72 | 2.18 | 2.23 | 2.17 | 118919 |
| 1732224600 | 2.15 | -0.09 | -4.02 | 2.19 | 2.24 | 2.15 | 75302 |
| 1732051800 | 2.24 | 0.02 | 0.90 | 2.2 | 2.25 | 2.18 | 65001 |
| 1731965340 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.2599999 | 2.16 | 51475 |
| 1731619800 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.22 | 31208 |
| 1731533400 | 2.29 | 0.08 | 3.62 | 2.21 | 2.29 | 2.13 | 189445 |
| 1731446940 | 2.21 | 0.02 | 0.91 | 2.16 | 2.21 | 2.13 | 48547 |
| 1731360540 | 2.19 | -0.02 | -0.90 | 2.14 | 2.2 | 2.14 | 26269 |
| 1731101400 | 2.21 | -0.02 | -0.90 | 2.23 | 2.23 | 2.09 | 31267 |
| 1731014940 | 2.23 | 0.01 | 0.45 | 2.22 | 2.2599999 | 2.14 | 18192 |
| 1730928600 | 2.22 | -0.02 | -0.89 | 2.18 | 2.24 | 2.18 | 13635 |
| 1730842200 | 2.24 | 0.05 | 2.28 | 2.2 | 2.24 | 2.16 | 28718 |
| 1730755800 | 2.19 | 0.04 | 1.86 | 2.17 | 2.21 | 2.15 | 25320 |
| 1730496600 | 2.15 | -0.03 | -1.38 | 2.2 | 2.2 | 2.14 | 5211 |
| 1730410200 | 2.18 | 0.01 | 0.46 | 2.18 | 2.2 | 2.15 | 40337 |
| 1730323800 | 2.17 | 0 | 0.00 | 2.16 | 2.19 | 2.16 | 26764 |
| 1730237340 | 2.17 | -0.02 | -0.91 | 2.22 | 2.22 | 2.15 | 31765 |
| 1730151000 | 2.19 | 0.04 | 1.86 | 2.16 | 2.25 | 2.15 | 71685 |
| 1729891800 | 2.15 | -0.2 | -8.51 | 2.35 | 2.35 | 2.15 | 72376 |
| 1729805400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.23 | 48643 |
| 1729719000 | 2.35 | -0.04 | -1.67 | 2.37 | 2.37 | 2.2 | 38206 |
| 1729632600 | 2.39 | 0.12 | 5.29 | 2.25 | 2.39 | 2.1 | 77207 |
| 1729546140 | 2.27 | -0.05 | -2.16 | 2.32 | 2.4 | 2.23 | 24733 |
| 1729287000 | 2.32 | 0.03 | 1.31 | 2.2 | 2.32 | 2.2 | 15676 |
| 1729200540 | 2.29 | 0.15 | 7.01 | 2.17 | 2.29 | 2.11 | 60590 |
| 1729114140 | 2.14 | -0.01 | -0.47 | 2.14 | 2.18 | 2.14 | 7892 |
| 1729027740 | 2.15 | -0.14 | -6.11 | 2.2799999 | 2.36 | 2.14 | 38706 |
| 1728941340 | 2.29 | 0.09 | 4.09 | 2.2 | 2.3 | 2.12 | 36677 |
| 1728682200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.11 | 17468 |
| 1728595740 | 2.2 | 0.03 | 1.38 | 2.14 | 2.24 | 2.13 | 33240 |
| 1728509400 | 2.17 | -0.01 | -0.46 | 2.18 | 2.18 | 2.14 | 8743 |
| 1728422940 | 2.18 | 0.06 | 2.83 | 2.13 | 2.25 | 2.11 | 30894 |
| 1728336600 | 2.12 | -0.08 | -3.64 | 2.2 | 2.2 | 2.12 | 5671 |
| 1728077400 | 2.2 | -0.02 | -0.90 | 2.22 | 2.22 | 2.18 | 11351 |
| 1727991000 | 2.22 | -0.02 | -0.89 | 2.2 | 2.22 | 2.15 | 36842 |
| 1727904540 | 2.24 | -0.02 | -0.88 | 2.22 | 2.25 | 2.21 | 11311 |
| 1727818200 | 2.2599999 | -0.01 | -0.44 | 2.19 | 2.2599999 | 2.18 | 12602 |
| 1727731800 | 2.27 | 0.03 | 1.34 | 2.2599999 | 2.27 | 2.23 | 16062 |
| 1727472600 | 2.24 | -0.06 | -2.61 | 2.3 | 2.3 | 2.23 | 25084 |
| 1727386140 | 2.3 | 0.01 | 0.44 | 2.2799999 | 2.45 | 2.2799999 | 27478 |
| 1727299740 | 2.29 | -0.07 | -2.97 | 2.36 | 2.36 | 2.29 | 32837 |
| 1727213400 | 2.36 | 0 | 0.00 | 2.42 | 2.42 | 2.3 | 36092 |
| 1727127000 | 2.36 | -0.13 | -5.22 | 2.48 | 2.48 | 2.36 | 21186 |
| 1726867800 | 2.49 | 0.02 | 0.81 | 2.42 | 2.49 | 2.29 | 126475 |
| 1726781400 | 2.47 | 0.01 | 0.41 | 2.48 | 2.48 | 2.4 | 19680 |
| 1726695000 | 2.46 | -0.02 | -0.81 | 2.41 | 2.5099999 | 2.41 | 41431 |
| 1726608600 | 2.48 | 0.08 | 3.33 | 2.37 | 2.5099999 | 2.2 | 57900 |
| 1726522200 | 2.4 | -0.07 | -2.83 | 2.47 | 2.5 | 2.4 | 7642 |
| 1726263000 | 2.47 | -0.02 | -0.80 | 2.49 | 2.56 | 2.44 | 85215 |
| 1726176540 | 2.49 | 0 | 0.00 | 2.46 | 2.52 | 2.42 | 49760 |
| 1726090140 | 2.49 | -0.14 | -5.32 | 2.6 | 2.6 | 2.48 | 91659 |
| 1726003740 | 2.63 | 0.02 | 0.77 | 2.6 | 2.63 | 2.45 | 95677 |
| 1725917400 | 2.61 | 0.09 | 3.57 | 2.43 | 2.75 | 2.42 | 154961 |
| 1725658200 | 2.52 | 0.22 | 9.57 | 2.3 | 2.56 | 2.3 | 186493 |
| 1725571800 | 2.3 | 0.22 | 10.58 | 2.09 | 2.3 | 2.09 | 79224 |
| 1725485400 | 2.08 | -0.01 | -0.48 | 2.05 | 2.1 | 2.05 | 88643 |
| 1725399000 | 2.09 | 0.03 | 1.46 | 2.05 | 2.09 | 2.05 | 29879 |
| 1725312600 | 2.06 | -0.01 | -0.48 | 2.1 | 2.1 | 2.05 | 19728 |
| 1725053400 | 2.07 | 0 | 0.00 | 2.08 | 2.11 | 2.06 | 30456 |
| 1724967000 | 2.07 | -0.05 | -2.36 | 2.09 | 2.12 | 2.07 | 32378 |
| 1724880600 | 2.12 | 0.01 | 0.47 | 2.12 | 2.13 | 2.1 | 30739 |
| 1724794140 | 2.11 | -0.01 | -0.47 | 2.12 | 2.14 | 2.1 | 17571 |
| 1724707740 | 2.12 | -0.05 | -2.30 | 2.17 | 2.17 | 2.11 | 18566 |
