Hot Features
프리미엄
Klabin Sa (KLBN3)
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 | -0.12 | -2.81690140845 | 4.26 | 4.3 | 3.97 | 385467 | 4.05356019 | CS |
| 4 | -0.46 | -10 | 4.6 | 4.62 | 3.97 | 221961 | 4.28627562 | CS |
| 12 | -0.71 | -14.6391752577 | 4.85 | 4.99 | 3.97 | 257032 | 4.63564323 | CS |
| 26 | -0.22 | -5.04587155963 | 4.36 | 4.99 | 3.97 | 285203 | 4.45334963 | CS |
| 52 | 0.1317509 | 3.28699381483 | 4.0082491 | 4.99 | 3.9264481 | 311271 | 4.34930464 | CS |
| 156 | -0.90439512 | -17.9287129276 | 5.04439512 | 5.75333714 | 3.22659508 | 424735 | 3.90852727 | CS |
| 260 | 0.52257791 | 14.4461413957 | 3.61742209 | 6.26232116 | 2.15409305 | 380831 | 4.13710174 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 4.14 | 0.07 | 1.72 | 4.12 | 4.14 | 3.99 | 246700 |
| 1741296540 | 4.07 | 0.03 | 0.74 | 4.03 | 4.1 | 3.97 | 522700 |
| 1741210140 | 4.04 | 0 | 0.00 | 4.0599999 | 4.24 | 4.04 | 258500 |
| 1740778200 | 4.04 | -0.23 | -5.39 | 4.26 | 4.3 | 4.04 | 375200 |
| 1740691740 | 4.2699999 | 0.08 | 1.91 | 4.19 | 4.3 | 4.15 | 203400 |
| 1740605400 | 4.19 | -0.16 | -3.68 | 4.35 | 4.35 | 4.15 | 432000 |
| 1740519000 | 4.35 | 0.02 | 0.46 | 4.33 | 4.39 | 4.3099999 | 162200 |
| 1740432540 | 4.33 | -0.02 | -0.46 | 4.35 | 4.38 | 4.3 | 107600 |
| 1740173400 | 4.35 | -0.02 | -0.46 | 4.43 | 4.43 | 4.28 | 212600 |
| 1740087000 | 4.37 | -0.08 | -1.80 | 4.47 | 4.47 | 4.3099999 | 187000 |
| 1740000540 | 4.45 | -0.02 | -0.45 | 4.46 | 4.49 | 4.42 | 134200 |
| 1739914140 | 4.47 | 0.05 | 1.13 | 4.44 | 4.47 | 4.4 | 157400 |
| 1739827800 | 4.42 | -0.13 | -2.86 | 4.55 | 4.55 | 4.42 | 282600 |
| 1739568600 | 4.55 | 0.12 | 2.71 | 4.43 | 4.58 | 4.42 | 173300 |
| 1739482140 | 4.43 | -0.01 | -0.23 | 4.43 | 4.46 | 4.39 | 128500 |
| 1739395740 | 4.44 | -0.02 | -0.45 | 4.45 | 4.45 | 4.34 | 209400 |
| 1739309400 | 4.46 | -0.05 | -1.11 | 4.54 | 4.55 | 4.44 | 161500 |
| 1739222940 | 4.51 | 0.04 | 0.89 | 4.46 | 4.53 | 4.46 | 97600 |
| 1738963800 | 4.47 | -0.13 | -2.83 | 4.6 | 4.62 | 4.47 | 189600 |
| 1738877340 | 4.6 | -0.03 | -0.65 | 4.63 | 4.63 | 4.57 | 109000 |
| 1738790940 | 4.63 | 0.01 | 0.22 | 4.6 | 4.65 | 4.57 | 119700 |
| 1738704600 | 4.62 | -0.19 | -3.95 | 4.8099999 | 4.83 | 4.58 | 231300 |
| 1738618200 | 4.8099999 | 0.01 | 0.21 | 4.79 | 4.87 | 4.7699999 | 252200 |
| 1738358940 | 4.8 | -0.07 | -1.44 | 4.8099999 | 4.87 | 4.8 | 117000 |
| 1738272540 | 4.87 | 0.15 | 3.18 | 4.72 | 4.88 | 4.72 | 315400 |
| 1738186200 | 4.72 | 0.01 | 0.21 | 4.69 | 4.7699999 | 4.68 | 151800 |
| 1738099740 | 4.71 | -0.14 | -2.89 | 4.75 | 4.83 | 4.71 | 163900 |
| 1738013340 | 4.85 | 0.07 | 1.46 | 4.68 | 4.85 | 4.68 | 273600 |
| 1737754200 | 4.78 | 0.05 | 1.06 | 4.72 | 4.78 | 4.65 | 155800 |
| 1737667740 | 4.73 | 0.07 | 1.50 | 4.58 | 4.73 | 4.58 | 185700 |
| 1737581400 | 4.66 | -0.02 | -0.43 | 4.66 | 4.72 | 4.57 | 200600 |
| 1737495000 | 4.68 | -0.04 | -0.85 | 4.66 | 4.73 | 4.66 | 161500 |
| 1737408600 | 4.72 | 0.07 | 1.51 | 4.63 | 4.75 | 4.5599999 | 287700 |
| 1737149400 | 4.65 | 0.08 | 1.75 | 4.6 | 4.68 | 4.55 | 216100 |
| 1737062940 | 4.57 | -0.04 | -0.87 | 4.53 | 4.63 | 4.47 | 299000 |
| 1736976540 | 4.61 | -0.02 | -0.43 | 4.6 | 4.67 | 4.5 | 247800 |
| 1736890140 | 4.63 | -0.07 | -1.49 | 4.75 | 4.75 | 4.61 | 239100 |
| 1736803740 | 4.7 | 0 | 0.00 | 4.7 | 4.73 | 4.67 | 205800 |
| 1736544540 | 4.7 | 0.02 | 0.43 | 4.64 | 4.7 | 4.6 | 161100 |
| 1736458140 | 4.68 | -0.07 | -1.47 | 4.75 | 4.75 | 4.66 | 201800 |
| 1736371740 | 4.75 | -0.05 | -1.04 | 4.8 | 4.88 | 4.72 | 316900 |
| 1736285400 | 4.8 | 0.08 | 1.69 | 4.65 | 4.8099999 | 4.65 | 373200 |
| 1736198940 | 4.72 | -0.04 | -0.84 | 4.69 | 4.76 | 4.64 | 286200 |
| 1735939740 | 4.76 | -0.04 | -0.83 | 4.8 | 4.86 | 4.74 | 308700 |
| 1735853400 | 4.8 | -0.17 | -3.42 | 4.87 | 4.91 | 4.75 | 648600 |
| 1735594200 | 4.97 | 0.09 | 1.84 | 4.88 | 4.98 | 4.86 | 251300 |
| 1735334940 | 4.88 | 0.01 | 0.21 | 4.87 | 4.94 | 4.82 | 258400 |
| 1735248540 | 4.87 | -0.03 | -0.61 | 4.95 | 4.98 | 4.87 | 349100 |
| 1734989340 | 4.9 | 0.02 | 0.41 | 4.78 | 4.91 | 4.78 | 307100 |
| 1734730200 | 4.88 | 0.06 | 1.24 | 4.78 | 4.89 | 4.75 | 314700 |
| 1734643800 | 4.82 | 0.05 | 1.05 | 4.7699999 | 4.86 | 4.75 | 355300 |
| 1734557400 | 4.7699999 | -0.19 | -3.83 | 4.96 | 4.96 | 4.7699999 | 514300 |
| 1734470940 | 4.96 | 0.11 | 2.27 | 4.8099999 | 4.99 | 4.79 | 622600 |
| 1734384540 | 4.85 | 0.08 | 1.68 | 4.7699999 | 4.96 | 4.76 | 363500 |
| 1734125340 | 4.7699999 | -0.02 | -0.42 | 4.85 | 4.85 | 4.75 | 262200 |
| 1734039000 | 4.79 | -0.06 | -1.24 | 4.75 | 4.88 | 4.75 | 237600 |
| 1733952540 | 4.85 | 0.06 | 1.25 | 4.79 | 4.89 | 4.72 | 270800 |
| 1733866140 | 4.79 | -0.04 | -0.83 | 4.75 | 4.83 | 4.73 | 307700 |
