Hot Features
프리미엄
JSL S.A. (JSLG3)
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 | 0.27 | 3.85714285714 | 7 | 7.28 | 6.65 | 573500 | 6.91255507 | CS |
| 4 | -0.42 | -5.46163849155 | 7.69 | 8.5 | 6.65 | 573322 | 7.60967538 | CS |
| 12 | -2.68 | -26.9346733668 | 9.95 | 10.36 | 6.65 | 587847 | 8.3115028 | CS |
| 26 | -3.07 | -29.6905222437 | 10.34 | 10.57 | 6.65 | 504033 | 8.91630079 | CS |
| 52 | -1.99 | -21.4902807775 | 9.26 | 14.08 | 6.65 | 536039 | 10.37732336 | CS |
| 156 | 0.1 | 1.39470013947 | 7.17 | 14.08 | 4.38 | 483765 | 8.18624209 | CS |
| 260 | -14.46 | -66.5439484584 | 21.73 | 36.81 | 4.38 | 609043 | 13.77865873 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 7.28 | 0.22 | 3.12 | 7.15 | 7.28 | 6.99 | 450400 |
| 1732224600 | 7.06 | 0.01 | 0.14 | 6.98 | 7.1 | 6.86 | 410200 |
| 1732051800 | 7.05 | 0.32 | 4.75 | 6.8 | 7.05 | 6.65 | 558500 |
| 1731965340 | 6.73 | -0.25 | -3.58 | 7 | 7.05 | 6.67 | 751800 |
| 1731619800 | 6.98 | -0.14 | -1.97 | 7.12 | 7.2 | 6.98 | 458400 |
| 1731533400 | 7.12 | -0.37 | -4.94 | 7.47 | 7.56 | 6.99 | 834900 |
| 1731446940 | 7.49 | -0.2 | -2.60 | 7.78 | 7.78 | 7.43 | 478100 |
| 1731360540 | 7.69 | -0.01 | -0.13 | 7.76 | 7.8 | 7.5 | 451600 |
| 1731101400 | 7.7 | -0.1 | -1.28 | 7.7 | 7.79 | 7.53 | 715700 |
| 1731014940 | 7.8 | -0.61 | -7.25 | 8.41 | 8.5 | 7.63 | 1401900 |
| 1730928600 | 8.41 | 0.11 | 1.33 | 8.2 | 8.5 | 8.08 | 479400 |
| 1730842200 | 8.3 | 0.04 | 0.48 | 8.1 | 8.39 | 8.05 | 434800 |
| 1730755800 | 8.26 | 0.65 | 8.54 | 7.72 | 8.36 | 7.72 | 675600 |
| 1730496600 | 7.61 | -0.34 | -4.28 | 8.0399999 | 8.0399999 | 7.6 | 554300 |
| 1730410200 | 7.95 | 0.05 | 0.63 | 7.86 | 8.1199999 | 7.86 | 733200 |
| 1730323800 | 7.9 | 0.1 | 1.28 | 7.82 | 7.92 | 7.77 | 358700 |
| 1730237340 | 7.8 | -0.01 | -0.13 | 7.77 | 7.89 | 7.7 | 375000 |
| 1730151000 | 7.81 | 0.26 | 3.44 | 7.59 | 7.89 | 7.58 | 294600 |
| 1729891800 | 7.55 | -0.15 | -1.95 | 7.69 | 7.72 | 7.5 | 353100 |
| 1729805400 | 7.7 | 0.17 | 2.26 | 7.5 | 7.7 | 7.45 | 291600 |
| 1729719000 | 7.53 | -0.04 | -0.53 | 7.58 | 7.61 | 7.48 | 229300 |
| 1729632600 | 7.57 | -0.22 | -2.82 | 7.75 | 7.85 | 7.56 | 339500 |
| 1729546140 | 7.79 | 0.24 | 3.18 | 7.7 | 7.92 | 7.66 | 463300 |
| 1729287000 | 7.55 | -0.18 | -2.33 | 7.64 | 7.75 | 7.55 | 263300 |
| 1729200540 | 7.73 | -0.17 | -2.15 | 7.85 | 7.98 | 7.63 | 623600 |
| 1729114140 | 7.9 | 0.21 | 2.73 | 7.64 | 7.93 | 7.58 | 1084000 |
| 1729027740 | 7.69 | 0.04 | 0.52 | 7.67 | 7.88 | 7.6 | 704500 |
| 1728941340 | 7.65 | 0.1 | 1.32 | 7.6 | 7.7 | 7.5 | 476300 |
| 1728682200 | 7.55 | -0.06 | -0.79 | 7.66 | 7.66 | 7.46 | 495400 |
| 1728595740 | 7.61 | 0.25 | 3.40 | 7.28 | 7.62 | 7.27 | 2594000 |
| 1728509400 | 7.36 | -0.01 | -0.14 | 7.31 | 7.38 | 7.23 | 460900 |
| 1728422940 | 7.37 | -0.03 | -0.41 | 7.45 | 7.45 | 7.21 | 655900 |
| 1728336600 | 7.4 | -0.14 | -1.86 | 7.59 | 7.69 | 7.39 | 673700 |
| 1728077400 | 7.54 | -0.24 | -3.08 | 7.8 | 7.83 | 7.47 | 969400 |
| 1727991000 | 7.78 | -0.62 | -7.38 | 8.34 | 8.46 | 7.61 | 931200 |
| 1727904540 | 8.4 | -0.46 | -5.19 | 9 | 9.06 | 8.33 | 555000 |
| 1727818200 | 8.86 | 0.05 | 0.57 | 8.81 | 9 | 8.78 | 288800 |
| 1727731800 | 8.81 | -0.27 | -2.97 | 9.11 | 9.1199999 | 8.81 | 506200 |
| 1727472600 | 9.08 | -0.04 | -0.44 | 9.1199999 | 9.2899999 | 9.03 | 266100 |
| 1727386140 | 9.1199999 | 0.02 | 0.22 | 9.18 | 9.2 | 9.0399999 | 428900 |
| 1727299740 | 9.1 | -0.1 | -1.09 | 9.2899999 | 9.2899999 | 9.08 | 257800 |
| 1727213400 | 9.2 | 0.05 | 0.55 | 9.19 | 9.2899999 | 9.13 | 203500 |
| 1727127000 | 9.15 | -0.12 | -1.29 | 9.26 | 9.26 | 8.96 | 387900 |
| 1726867800 | 9.27 | -0.09 | -0.96 | 9.34 | 9.3699999 | 9.0399999 | 412900 |
| 1726781400 | 9.36 | -0.06 | -0.64 | 9.42 | 9.48 | 9.27 | 745200 |
| 1726695000 | 9.42 | -0.15 | -1.57 | 9.64 | 9.7 | 9.35 | 524600 |
| 1726608600 | 9.57 | 0.04 | 0.42 | 9.6 | 9.66 | 9.51 | 294500 |
| 1726522200 | 9.53 | -0.15 | -1.55 | 9.69 | 9.76 | 9.5 | 390100 |
| 1726263000 | 9.68 | 0.12 | 1.26 | 9.56 | 9.7899999 | 9.56 | 940500 |
| 1726176540 | 9.56 | -0.26 | -2.65 | 9.7 | 9.89 | 9.56 | 776000 |
| 1726090140 | 9.82 | 0.37 | 3.92 | 9.59 | 9.82 | 9.5399999 | 304100 |
| 1726003740 | 9.45 | -0.05 | -0.53 | 9.51 | 9.6 | 9.36 | 394900 |
| 1725917400 | 9.5 | -0.1 | -1.04 | 9.6 | 9.78 | 9.42 | 336700 |
| 1725658200 | 9.6 | -0.52 | -5.14 | 10.14 | 10.36 | 9.49 | 558800 |
| 1725571800 | 10.12 | 0.04 | 0.40 | 9.98 | 10.2 | 9.9 | 361800 |
| 1725485400 | 10.08 | 0.37 | 3.81 | 9.91 | 10.19 | 9.8 | 324100 |
| 1725399000 | 9.71 | -0.29 | -2.90 | 9.84 | 10.08 | 9.71 | 634600 |
| 1725312600 | 10 | 0.09 | 0.91 | 9.91 | 10 | 9.65 | 476900 |
| 1725053400 | 9.91 | 0.12 | 1.23 | 9.95 | 10.12 | 9.85 | 2149500 |
| 1724967000 | 9.7899999 | -0.01 | -0.10 | 9.93 | 9.93 | 9.65 | 417900 |
| 1724880600 | 9.8 | -0.15 | -1.51 | 9.91 | 9.92 | 9.68 | 417500 |
| 1724794140 | 9.95 | 0.2 | 2.05 | 9.81 | 10.03 | 9.75 | 976400 |
| 1724707740 | 9.75 | 0.07 | 0.72 | 9.68 | 9.98 | 9.63 | 1178700 |
