Hot Features
프리미엄
Mobly S.A. (MBLY3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1738272540 | 1.68 | 0.09 | 5.66 | 1.62 | 1.68 | 1.61 | 400000 |
| 1738186140 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1738099740 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1738013340 | 1.59 | -0.01 | -0.63 | 1.58 | 1.59 | 1.58 | 330000 |
| 1737754200 | 1.6 | 0.05 | 3.23 | 1.59 | 1.6 | 1.59 | 200000 |
| 1737667740 | 1.55 | -0.07 | -4.32 | 1.54 | 1.57 | 1.54 | 410000 |
| 1737581400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737495000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737408600 | 1.62 | 0.09 | 5.88 | 1.61 | 1.62 | 1.61 | 150000 |
| 1737149340 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1737062940 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736976540 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736890140 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736803740 | 1.53 | 0.03 | 2.00 | 1.52 | 1.53 | 1.52 | 25000 |
| 1736544540 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736458140 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736371740 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736285340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736198940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735939740 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735853340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735594140 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735334940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735248540 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1734989340 | 1.5 | -0.4 | -21.05 | 1.5 | 1.51 | 1.49 | 200000 |
| 1734730200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734643800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734557400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734471000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734384600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734125400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734039000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733952600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733866200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733779800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733520600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733434200 | 1.9 | -0.32 | -14.41 | 1.91 | 1.94 | 1.89 | 537900 |
| 1733347740 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1733261340 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1733174940 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1732915740 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1732829340 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1732742940 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1732656540 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1732570140 | 2.22 | 0.09 | 4.23 | 2.21 | 2.22 | 2.21 | 22000 |
| 1732310940 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1732224540 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1732051740 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1731965340 | 2.13 | -0.03 | -1.39 | 2.12 | 2.13 | 2.12 | 70000 |
| 1731619800 | 2.16 | 0.03 | 1.41 | 2.15 | 2.16 | 2.15 | 4000 |
| 1731533400 | 2.13 | -0.01 | -0.47 | 2.12 | 2.13 | 2.12 | 100000 |
| 1731446940 | 2.14 | 0.08 | 3.88 | 2.1 | 2.14 | 2.1 | 550000 |
| 1731360540 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731101340 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731014940 | 2.06 | 0.02 | 0.98 | 2.05 | 2.06 | 2.05 | 48000 |
| 1730928600 | 2.04 | -0.11 | -5.12 | 2.0299999 | 2.04 | 2.0299999 | 227600 |
| 1730842200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1730755800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1730496600 | 2.15 | -0.03 | -1.38 | 2.14 | 2.15 | 2.14 | 100000 |
