Hot Features
프리미엄
Jalles Machado S.A. (JALL3)
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 | -0.11 | -2.60047281324 | 4.23 | 4.28 | 4.1 | 881867 | 4.15516745 | CS |
| 4 | -0.47 | -10.2396514161 | 4.59 | 4.8 | 4.1 | 940017 | 4.42582218 | CS |
| 12 | -0.79 | -16.0896130346 | 4.91 | 5.17 | 4.1 | 730296 | 4.53807747 | CS |
| 26 | -2.51 | -37.8582202112 | 6.63 | 6.83 | 4.1 | 745827 | 5.27806144 | CS |
| 52 | -3.42 | -45.3580901857 | 7.54 | 8 | 4.1 | 677490 | 6.14293257 | CS |
| 156 | -6.73 | -62.0276497696 | 10.85 | 11.18 | 4.1 | 762480 | 7.4776898 | CS |
| 260 | -5.48 | -57.0833333333 | 9.6 | 11.46 | 4.1 | 788361 | 8.01514228 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 4.1 | -0.08 | -1.91 | 4.14 | 4.22 | 4.1 | 934700 |
| 1740691740 | 4.18 | -0.01 | -0.24 | 4.19 | 4.24 | 4.12 | 803000 |
| 1740605400 | 4.19 | -0.03 | -0.71 | 4.23 | 4.28 | 4.13 | 907900 |
| 1740519000 | 4.22 | -0.03 | -0.71 | 4.2699999 | 4.3099999 | 4.2 | 1049000 |
| 1740432540 | 4.25 | -0.19 | -4.28 | 4.46 | 4.48 | 4.23 | 1152500 |
| 1740173400 | 4.44 | -0.09 | -1.99 | 4.53 | 4.54 | 4.38 | 767300 |
| 1740087000 | 4.53 | -0.01 | -0.22 | 4.5599999 | 4.58 | 4.44 | 594700 |
| 1740000540 | 4.54 | -0.15 | -3.20 | 4.64 | 4.67 | 4.51 | 694400 |
| 1739914140 | 4.69 | -0.11 | -2.29 | 4.7 | 4.78 | 4.64 | 475500 |
| 1739827800 | 4.8 | 0.17 | 3.67 | 4.53 | 4.8 | 4.53 | 763100 |
| 1739568600 | 4.63 | 0.29 | 6.68 | 4.3099999 | 4.65 | 4.3099999 | 1239800 |
| 1739482140 | 4.34 | -0.09 | -2.03 | 4.42 | 4.42 | 4.15 | 1569700 |
| 1739395740 | 4.43 | -0.17 | -3.70 | 4.6 | 4.6 | 4.42 | 1297200 |
| 1739309400 | 4.6 | 0.1 | 2.22 | 4.42 | 4.61 | 4.42 | 1040200 |
| 1739222940 | 4.5 | 0.08 | 1.81 | 4.45 | 4.59 | 4.42 | 740400 |
| 1738963800 | 4.42 | -0.19 | -4.12 | 4.54 | 4.6 | 4.42 | 1097200 |
| 1738877340 | 4.61 | 0.1 | 2.22 | 4.51 | 4.62 | 4.49 | 667700 |
| 1738790940 | 4.51 | -0.02 | -0.44 | 4.59 | 4.59 | 4.41 | 1126000 |
| 1738704600 | 4.53 | -0.06 | -1.31 | 4.59 | 4.64 | 4.48 | 682400 |
| 1738618200 | 4.59 | -0.02 | -0.43 | 4.73 | 4.73 | 4.49 | 578000 |
| 1738358940 | 4.61 | -0.13 | -2.74 | 4.74 | 4.8 | 4.59 | 791300 |
| 1738272540 | 4.74 | 0.23 | 5.10 | 4.51 | 4.74 | 4.49 | 494300 |
| 1738186200 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.55 | 4.45 | 697700 |
| 1738099740 | 4.5199999 | -0.12 | -2.59 | 4.68 | 4.68 | 4.5 | 697200 |
| 1738013340 | 4.64 | 0.11 | 2.43 | 4.53 | 4.7 | 4.34 | 958000 |
| 1737754200 | 4.53 | 0.05 | 1.12 | 4.53 | 4.59 | 4.45 | 555700 |
| 1737667740 | 4.48 | -0.12 | -2.61 | 4.5599999 | 4.59 | 4.46 | 594000 |
| 1737581400 | 4.6 | -0.01 | -0.22 | 4.58 | 4.65 | 4.55 | 524800 |
| 1737495000 | 4.61 | 0.02 | 0.44 | 4.6 | 4.68 | 4.53 | 236100 |
| 1737408600 | 4.59 | -0.01 | -0.22 | 4.65 | 4.65 | 4.53 | 351600 |
| 1737149400 | 4.6 | 0.08 | 1.77 | 4.55 | 4.62 | 4.49 | 377700 |
| 1737062940 | 4.5199999 | -0.04 | -0.88 | 4.5599999 | 4.61 | 4.48 | 466400 |
| 1736976540 | 4.5599999 | 0.12 | 2.70 | 4.45 | 4.6 | 4.4 | 745400 |
| 1736890140 | 4.44 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.38 | 663300 |
| 1736803740 | 4.45 | -0.01 | -0.22 | 4.59 | 4.59 | 4.42 | 501700 |
| 1736544540 | 4.46 | -0.14 | -3.04 | 4.61 | 4.61 | 4.45 | 500100 |
| 1736458140 | 4.6 | -0.04 | -0.86 | 4.59 | 4.67 | 4.54 | 375800 |
| 1736371740 | 4.64 | 0.09 | 1.98 | 4.63 | 4.65 | 4.51 | 578800 |
| 1736285400 | 4.55 | -0.1 | -2.15 | 4.65 | 4.75 | 4.4 | 1567800 |
| 1736198940 | 4.65 | 0.13 | 2.88 | 4.51 | 4.67 | 4.51 | 737500 |
| 1735939740 | 4.5199999 | -0.04 | -0.88 | 4.6 | 4.62 | 4.5199999 | 608200 |
| 1735853400 | 4.5599999 | -0.08 | -1.72 | 4.65 | 4.67 | 4.51 | 573500 |
| 1735594200 | 4.64 | 0.09 | 1.98 | 4.55 | 4.66 | 4.5199999 | 547900 |
| 1735334940 | 4.55 | -0.02 | -0.44 | 4.59 | 4.61 | 4.51 | 585600 |
| 1735248540 | 4.57 | -0.07 | -1.51 | 4.69 | 4.69 | 4.57 | 532700 |
| 1734989340 | 4.64 | -0.02 | -0.43 | 4.7 | 4.75 | 4.63 | 588000 |
| 1734730200 | 4.66 | -0.08 | -1.69 | 4.8 | 4.8 | 4.66 | 701100 |
| 1734643800 | 4.74 | 0.04 | 0.85 | 4.69 | 4.76 | 4.66 | 529500 |
| 1734557400 | 4.7 | -0.1 | -2.08 | 4.8 | 4.82 | 4.66 | 801000 |
| 1734470940 | 4.8 | 0 | 0.00 | 4.8099999 | 4.86 | 4.7699999 | 433100 |
| 1734384540 | 4.8 | -0.03 | -0.62 | 4.87 | 4.97 | 4.8 | 443700 |
| 1734125340 | 4.83 | -0.01 | -0.21 | 4.94 | 4.94 | 4.82 | 744800 |
| 1734039000 | 4.84 | -0.29 | -5.65 | 5.14 | 5.14 | 4.82 | 811600 |
| 1733952540 | 5.13 | 0.17 | 3.43 | 4.91 | 5.17 | 4.9 | 733900 |
| 1733866140 | 4.96 | 0.1 | 2.06 | 4.89 | 4.97 | 4.86 | 602200 |
| 1733779740 | 4.86 | -0.07 | -1.42 | 4.84 | 4.96 | 4.8 | 559000 |
| 1733520600 | 4.93 | -0.11 | -2.18 | 5.04 | 5.04 | 4.89 | 787000 |
| 1733434200 | 5.04 | -0.02 | -0.40 | 5.11 | 5.13 | 5.04 | 528700 |
