Hot Features
프리미엄
Lojas Renner Sa (LREN3)
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 | 0.51 | 4.34412265758 | 11.74 | 12.62 | 11.56 | 18003960 | 12.20844602 | CS |
| 4 | -0.45 | -3.54330708661 | 12.7 | 12.85 | 10.8 | 28646917 | 11.6041494 | CS |
| 12 | -0.37 | -2.93185419968 | 12.62 | 14.53 | 10.8 | 19100716 | 12.34525791 | CS |
| 26 | -2.60687445 | -17.5465873308 | 14.85687445 | 15.81538248 | 10.8 | 17367987 | 13.30869055 | CS |
| 52 | -1.1360604 | -8.48689133361 | 13.3860604 | 16.12111349 | 9.8990743 | 17866619 | 12.94969788 | CS |
| 156 | -7.7051456 | -38.6123246327 | 19.9551456 | 26.27634079 | 9.68423629 | 17519095 | 15.08831026 | CS |
| 260 | -15.51368084 | -55.877608338 | 27.76368084 | 41.23237125 | 9.68423629 | 14377972 | 19.34104296 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742506200 | 11.99 | -0.41 | -3.31 | 12.33 | 12.58 | 11.95 | 19943200 |
| 1742419800 | 12.4 | 0.09 | 0.73 | 12.39 | 12.55 | 12.26 | 16135900 |
| 1742333400 | 12.31 | -0.18 | -1.44 | 12.51 | 12.61 | 12.29 | 12103600 |
| 1742247000 | 12.49 | 0.51 | 4.26 | 12.03 | 12.62 | 12.01 | 18811700 |
| 1741987800 | 11.98 | 0.37 | 3.19 | 11.74 | 12.19 | 11.56 | 23025400 |
| 1741901400 | 11.61 | -0.49 | -4.05 | 12.07 | 12.12 | 11.6 | 27584200 |
| 1741814940 | 12.1 | 0.42 | 3.60 | 11.72 | 12.13 | 11.72 | 16826500 |
| 1741728600 | 11.68 | -0.17 | -1.43 | 11.85 | 11.99 | 11.46 | 15124400 |
| 1741642140 | 11.85 | -0.07 | -0.59 | 11.75 | 12.14 | 11.75 | 13599200 |
| 1741382940 | 11.92 | 0.5 | 4.38 | 11.3 | 12.05 | 11.2 | 26934200 |
| 1741296540 | 11.42 | 0.22 | 1.96 | 11.34 | 11.5 | 11.25 | 21166700 |
| 1741210140 | 11.2 | -0.13 | -1.15 | 11.07 | 11.38 | 10.97 | 29912200 |
| 1740778200 | 11.33 | 0.05 | 0.44 | 11.19 | 11.6 | 11.03 | 40571700 |
| 1740691740 | 11.28 | 0.47 | 4.35 | 10.92 | 11.45 | 10.81 | 37570000 |
| 1740605400 | 10.81 | -0.5 | -4.42 | 11.45 | 11.45 | 10.8 | 34857300 |
| 1740519000 | 11.31 | 0.11 | 0.98 | 11.16 | 11.46 | 11.05 | 29292200 |
| 1740432540 | 11.2 | -0.59 | -5.00 | 11.92 | 12.16 | 11.17 | 42173000 |
| 1740173400 | 11.79 | -1.92 | -14.00 | 12.7 | 12.85 | 11.77 | 90013100 |
| 1740087000 | 13.71 | 0.17 | 1.26 | 13.59 | 13.87 | 13.38 | 14388600 |
| 1740000540 | 13.54 | -0.51 | -3.63 | 13.85 | 13.97 | 13.49 | 11999100 |
| 1739914140 | 14.05 | -0.06 | -0.43 | 14.01 | 14.22 | 13.72 | 15011200 |
| 1739827800 | 14.11 | 0.46 | 3.37 | 13.71 | 14.53 | 13.7 | 21573800 |
| 1739568600 | 13.65 | 0.55 | 4.20 | 13.17 | 13.78 | 13.17 | 15663500 |
| 1739482140 | 13.1 | 0.38 | 2.99 | 12.75 | 13.23 | 12.59 | 12838400 |
| 1739395740 | 12.72 | -0.54 | -4.07 | 13.08 | 13.12 | 12.64 | 16749200 |
| 1739309400 | 13.26 | 0.15 | 1.14 | 13.11 | 13.35 | 13.07 | 8427800 |
| 1739222940 | 13.11 | 0.28 | 2.18 | 12.95 | 13.25 | 12.88 | 9483400 |
| 1738963800 | 12.83 | -0.49 | -3.68 | 13.14 | 13.23 | 12.64 | 21392300 |
| 1738877340 | 13.32 | 0.3 | 2.30 | 13.05 | 13.46 | 12.86 | 11009200 |
| 1738790940 | 13.02 | -0.16 | -1.21 | 13.13 | 13.17 | 12.77 | 14893600 |
| 1738704600 | 13.18 | -0.38 | -2.80 | 13.5 | 13.53 | 13.06 | 14219800 |
| 1738618200 | 13.56 | -0.09 | -0.66 | 13.55 | 13.8 | 13.45 | 10475200 |
| 1738358940 | 13.65 | -0.25 | -1.80 | 13.86 | 14.06 | 13.52 | 14246500 |
| 1738272540 | 13.9 | 0.51 | 3.81 | 13.55 | 14.02 | 13.46 | 14659800 |
| 1738186200 | 13.39 | -0.04 | -0.30 | 13.49 | 13.69 | 13.24 | 11869400 |
| 1738099740 | 13.43 | -0.22 | -1.61 | 13.6 | 13.75 | 13.36 | 12682500 |
| 1738013340 | 13.65 | 0.48 | 3.64 | 13.08 | 13.73 | 13.08 | 19215400 |
| 1737754200 | 13.17 | 0.17 | 1.31 | 12.91 | 13.39 | 12.9 | 10546400 |
| 1737667740 | 13 | -0.13 | -0.99 | 13.11 | 13.24 | 12.72 | 20940600 |
| 1737581400 | 13.13 | 0.61 | 4.87 | 12.65 | 13.26 | 12.4 | 17391800 |
| 1737495000 | 12.52 | 0.12 | 0.97 | 12.45 | 12.52 | 12.27 | 12450300 |
| 1737408600 | 12.4 | 0.07 | 0.57 | 12.35 | 12.52 | 12.14 | 10296200 |
| 1737149400 | 12.33 | -0.08 | -0.64 | 12.51 | 12.66 | 12.21 | 18352600 |
| 1737062940 | 12.41 | -0.79 | -5.98 | 13.14 | 13.14 | 12.35 | 20884500 |
| 1736976540 | 13.2 | 0.59 | 4.68 | 12.84 | 13.32 | 12.63 | 14631300 |
| 1736890140 | 12.61 | -0.24 | -1.87 | 12.86 | 12.92 | 12.46 | 18228700 |
| 1736803740 | 12.85 | 0.01 | 0.08 | 12.9 | 12.9 | 12.57 | 11375400 |
| 1736544540 | 12.84 | -0.16 | -1.23 | 12.94 | 13.07 | 12.63 | 14184800 |
| 1736458140 | 13 | 0.13 | 1.01 | 12.79 | 13.04 | 12.75 | 8370800 |
| 1736371740 | 12.87 | -0.2 | -1.53 | 13.01 | 13.01 | 12.61 | 20822400 |
| 1736285400 | 13.07 | 0.54 | 4.31 | 12.6 | 13.15 | 12.59 | 26326600 |
| 1736198940 | 12.53 | 0.38 | 3.13 | 12.37 | 12.64 | 12.25 | 14582200 |
| 1735939740 | 12.15 | 0.15 | 1.25 | 12.15 | 12.31 | 11.99 | 11473000 |
| 1735853400 | 12 | -0.12 | -0.99 | 12.14 | 12.24 | 11.8 | 12393100 |
| 1735594200 | 12.12 | -0.1 | -0.82 | 12.34 | 12.42 | 11.97 | 8941000 |
| 1735334940 | 12.22 | -0.36 | -2.86 | 12.62 | 12.66 | 12.19 | 9296300 |
| 1735248540 | 12.58 | -0.05 | -0.40 | 12.66 | 12.72 | 12.46 | 10452800 |
| 1734989340 | 12.63 | -0.8 | -5.96 | 13.21 | 13.3 | 12.55 | 26304500 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
