Hot Features
프리미엄
Klabin Sa (KLBN4)
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 | 0.08 | 1.94647201946 | 4.11 | 4.24 | 4.07 | 1038533 | 4.10562139 | PR |
| 4 | 0.07 | 1.69902912621 | 4.12 | 4.47 | 4.04 | 1569761 | 4.20780788 | PR |
| 12 | -0.19 | -4.33789954338 | 4.38 | 4.49 | 3.99 | 1321441 | 4.20579924 | PR |
| 26 | -0.14 | -3.23325635104 | 4.33 | 4.49 | 3.94 | 1395278 | 4.19849388 | PR |
| 52 | 0.0363269 | 0.874572917161 | 4.1536731 | 4.61721211 | 3.71740109 | 1682545 | 4.12069442 | PR |
| 156 | 0.1908399 | 4.7719995006 | 3.9991601 | 4.74445812 | 3.16297208 | 1970523 | 3.82049257 | PR |
| 260 | 1.09065092 | 35.1896766659 | 3.09934908 | 5.68062514 | 2.13591505 | 1852147 | 3.94329654 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 4.12 | 0.03 | 0.73 | 4.1 | 4.13 | 4.09 | 1011400 |
| 1731965340 | 4.09 | -0.02 | -0.49 | 4.1 | 4.11 | 4.07 | 1187800 |
| 1731619800 | 4.11 | 0 | 0.00 | 4.11 | 4.14 | 4.09 | 916400 |
| 1731533400 | 4.11 | 0.03 | 0.74 | 4.07 | 4.13 | 4.07 | 1087600 |
| 1731446940 | 4.08 | -0.08 | -1.92 | 4.07 | 4.11 | 4.04 | 1317400 |
| 1731360540 | 4.16 | 0.03 | 0.73 | 4.15 | 4.17 | 4.11 | 1172500 |
| 1731101400 | 4.13 | -0.1 | -2.36 | 4.23 | 4.23 | 4.08 | 2069400 |
| 1731014940 | 4.23 | -0.17 | -3.86 | 4.38 | 4.4 | 4.21 | 1606500 |
| 1730928600 | 4.4 | -0.02 | -0.45 | 4.39 | 4.46 | 4.38 | 1312100 |
| 1730842200 | 4.42 | 0.04 | 0.91 | 4.41 | 4.47 | 4.28 | 1869100 |
| 1730755800 | 4.38 | 0.18 | 4.29 | 4.2 | 4.41 | 4.18 | 4496600 |
| 1730496600 | 4.2 | 0.04 | 0.96 | 4.17 | 4.21 | 4.15 | 1690900 |
| 1730410200 | 4.16 | 0.02 | 0.48 | 4.14 | 4.25 | 4.14 | 2233600 |
| 1730323800 | 4.14 | 0.02 | 0.49 | 4.12 | 4.2 | 4.11 | 2014700 |
| 1730237340 | 4.12 | -0.04 | -0.96 | 4.15 | 4.16 | 4.1 | 884200 |
| 1730151000 | 4.16 | 0.06 | 1.46 | 4.17 | 4.22 | 4.14 | 845000 |
| 1729891800 | 4.1 | 0 | 0.00 | 4.13 | 4.19 | 4.1 | 1697100 |
| 1729805400 | 4.1 | -0.03 | -0.73 | 4.12 | 4.12 | 4.09 | 843400 |
| 1729719000 | 4.13 | -0.02 | -0.48 | 4.14 | 4.16 | 4.11 | 679600 |
| 1729632600 | 4.15 | 0.03 | 0.73 | 4.12 | 4.19 | 4.11 | 937100 |
| 1729546140 | 4.12 | -0.02 | -0.48 | 4.14 | 4.18 | 4.11 | 872100 |
| 1729287000 | 4.14 | 0.04 | 0.98 | 4.12 | 4.15 | 4.09 | 704500 |
| 1729200540 | 4.1 | 0.03 | 0.74 | 4.0599999 | 4.14 | 4.0199999 | 1240400 |
| 1729114140 | 4.07 | 0.02 | 0.49 | 4.05 | 4.08 | 4.03 | 681000 |
| 1729027740 | 4.05 | 0.01 | 0.25 | 4.0599999 | 4.09 | 4.0199999 | 1550900 |
| 1728941340 | 4.04 | 0 | 0.00 | 4.04 | 4.05 | 3.99 | 3423200 |
| 1728682200 | 4.04 | -0.07 | -1.70 | 4.11 | 4.12 | 4.0199999 | 3808700 |
| 1728595740 | 4.11 | -0.08 | -1.91 | 4.19 | 4.19 | 4.1 | 2453600 |
| 1728509400 | 4.19 | -0.05 | -1.18 | 4.24 | 4.25 | 4.17 | 1072000 |
| 1728422940 | 4.24 | -0.02 | -0.47 | 4.25 | 4.26 | 4.19 | 805200 |
| 1728336600 | 4.26 | -0.01 | -0.23 | 4.2699999 | 4.29 | 4.23 | 902000 |
| 1728077400 | 4.2699999 | 0.04 | 0.95 | 4.23 | 4.2699999 | 4.21 | 1184200 |
| 1727991000 | 4.23 | -0.02 | -0.47 | 4.25 | 4.25 | 4.17 | 1560400 |
| 1727904540 | 4.25 | 0.04 | 0.95 | 4.21 | 4.3 | 4.21 | 1244200 |
| 1727818200 | 4.21 | 0.01 | 0.24 | 4.2 | 4.22 | 4.18 | 1663900 |
| 1727731800 | 4.2 | -0.01 | -0.24 | 4.2 | 4.2699999 | 4.19 | 922300 |
| 1727472600 | 4.21 | -0.05 | -1.17 | 4.24 | 4.24 | 4.19 | 562000 |
| 1727386140 | 4.26 | 0.1 | 2.40 | 4.17 | 4.28 | 4.15 | 1183400 |
| 1727299740 | 4.16 | -0.05 | -1.19 | 4.21 | 4.21 | 4.15 | 782500 |
| 1727213400 | 4.21 | 0.04 | 0.96 | 4.2 | 4.23 | 4.17 | 938400 |
| 1727127000 | 4.17 | -0.01 | -0.24 | 4.18 | 4.19 | 4.14 | 1038700 |
| 1726867800 | 4.18 | -0.04 | -0.95 | 4.24 | 4.25 | 4.16 | 1654000 |
| 1726781400 | 4.22 | -0.05 | -1.17 | 4.26 | 4.3 | 4.22 | 1117600 |
| 1726695000 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.32 | 4.25 | 1498100 |
| 1726608600 | 4.3 | -0.03 | -0.69 | 4.33 | 4.34 | 4.28 | 1159000 |
| 1726522200 | 4.33 | -0.03 | -0.69 | 4.36 | 4.38 | 4.3099999 | 922300 |
| 1726263000 | 4.36 | 0.02 | 0.46 | 4.34 | 4.39 | 4.33 | 845800 |
| 1726176540 | 4.34 | -0.04 | -0.91 | 4.39 | 4.39 | 4.33 | 529200 |
| 1726090140 | 4.38 | 0.01 | 0.23 | 4.39 | 4.41 | 4.33 | 698000 |
| 1726003740 | 4.37 | 0.07 | 1.63 | 4.36 | 4.49 | 4.35 | 1644900 |
| 1725917400 | 4.3 | -0.02 | -0.46 | 4.32 | 4.35 | 4.3 | 787700 |
| 1725658200 | 4.32 | -0.06 | -1.37 | 4.36 | 4.38 | 4.3 | 1061000 |
| 1725571800 | 4.38 | 0 | 0.00 | 4.39 | 4.39 | 4.35 | 770400 |
| 1725485400 | 4.38 | 0.06 | 1.39 | 4.32 | 4.4 | 4.3099999 | 834600 |
| 1725399000 | 4.32 | 0.03 | 0.70 | 4.29 | 4.33 | 4.26 | 923500 |
| 1725312600 | 4.29 | -0.03 | -0.69 | 4.39 | 4.39 | 4.28 | 1246900 |
| 1725053400 | 4.32 | 0.02 | 0.47 | 4.3 | 4.36 | 4.25 | 1731400 |
| 1724967000 | 4.3 | -0.08 | -1.83 | 4.38 | 4.39 | 4.29 | 753200 |
| 1724880600 | 4.38 | 0 | 0.00 | 4.38 | 4.4 | 4.36 | 430800 |
| 1724794140 | 4.38 | -0.02 | -0.45 | 4.4 | 4.41 | 4.35 | 620200 |
| 1724707740 | 4.4 | 0 | 0.00 | 4.41 | 4.42 | 4.36 | 735400 |
| 1724448600 | 4.4 | 0 | 0.00 | 4.4 | 4.46 | 4.39 | 866500 |
| 1724362140 | 4.4 | -0.03 | -0.68 | 4.43 | 4.45 | 4.38 | 1180700 |
| 1724275740 | 4.43 | 0.04 | 0.91 | 4.41 | 4.47 | 4.3 | 1987100 |
