Hot Features
프리미엄
Cemepe Invests Sa (MAPT3)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 4.05 | 4.05 | 4.05 | 100 | 4.05 | CS |
| 12 | 0.25 | 6.57894736842 | 3.8 | 4.05 | 3.55 | 100 | 3.8 | CS |
| 26 | -0.16 | -3.80047505938 | 4.21 | 5.5 | 3.55 | 343 | 4.09958333 | CS |
| 52 | -4.05 | -50 | 8.1 | 10.98 | 3.55 | 855 | 6.33676606 | CS |
| 156 | -33.45 | -89.2 | 37.5 | 38 | 3.55 | 913 | 7.78395238 | CS |
| 260 | -45.96 | -91.9016196761 | 50.01 | 50.01 | 3.55 | 862 | 8.21147335 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741296600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741210200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740778200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740691800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740605400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740519000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740432600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740173400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740087000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740000600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739914200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739827800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739568600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739482200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739395800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739309400 | 4.05 | 0.5 | 14.08 | 4.05 | 4.05 | 4.05 | 100 |
| 1739222940 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738963740 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738877340 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738790940 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738704540 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738618140 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738358940 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738272540 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738186140 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738099740 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738013340 | 3.55 | -0.25 | -6.58 | 3.55 | 3.55 | 3.55 | 100 |
| 1737754140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737667740 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737581340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737494940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737408540 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737149340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737062940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736976540 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 100 |
| 1736890140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736803740 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736544540 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736458140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736371740 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736285340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736198940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735939740 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735853340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735594140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735334940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735248540 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734989340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734730140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734643740 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734557340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734470940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734384540 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734125340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734038940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1733952540 | 3.8 | -0.5 | -11.63 | 3.8 | 4.07 | 3.8 | 500 |
| 1733866140 | 4.3 | 0.09 | 2.14 | 5.5 | 5.5 | 4.3 | 700 |
| 1733749200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
