Hot Features
프리미엄
Magaz Luiza (MGLU3)
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 | 1.06 | 14.8876404494 | 7.12 | 8.7 | 6.88 | 31414775 | 7.73755217 | CS |
| 4 | 0.93 | 12.8275862069 | 7.25 | 8.7 | 6.77 | 29045583 | 7.44548775 | CS |
| 12 | 0.33 | 4.20382165605 | 7.85 | 8.7 | 5.71 | 26762576 | 6.96832067 | CS |
| 26 | -3.26 | -28.4965034965 | 11.44 | 12.21 | 5.71 | 26197109 | 8.36007468 | CS |
| 52 | -12.22 | -59.9019607843 | 20.4 | 22 | 5.71 | 46709826 | 13.882538 | CS |
| 156 | -52.12 | -86.4344941957 | 60.3 | 73.8 | 5.71 | 114525704 | 30.51549397 | CS |
| 260 | -104.32 | -92.7288888889 | 112.5 | 283.1 | 5.71 | 85704387 | 51.90927523 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 8.3 | 0.44 | 5.60 | 7.66 | 8.49 | 7.66 | 38965300 |
| 1741382940 | 7.86 | 0.75 | 10.55 | 7.07 | 7.87 | 6.95 | 40849000 |
| 1741296540 | 7.11 | -0.17 | -2.34 | 7.08 | 7.21 | 6.88 | 34949600 |
| 1741210140 | 7.28 | 0.13 | 1.82 | 7.12 | 7.32 | 7.03 | 10895200 |
| 1740778200 | 7.15 | -0.16 | -2.19 | 7.22 | 7.51 | 7 | 29725000 |
| 1740691740 | 7.31 | -0.05 | -0.68 | 7.36 | 7.51 | 7.23 | 21492400 |
| 1740605400 | 7.36 | -0.02 | -0.27 | 7.55 | 7.55 | 7.16 | 22893400 |
| 1740519000 | 7.38 | 0.51 | 7.42 | 6.9 | 7.47 | 6.87 | 36948900 |
| 1740432540 | 6.87 | -0.41 | -5.63 | 7.45 | 7.46 | 6.77 | 30533800 |
| 1740173400 | 7.28 | -0.09 | -1.22 | 7.37 | 7.47 | 7.16 | 27191200 |
| 1740087000 | 7.37 | -0.08 | -1.07 | 7.58 | 7.63 | 7.32 | 21342100 |
| 1740000540 | 7.45 | -0.23 | -2.99 | 7.51 | 7.74 | 7.45 | 18937100 |
| 1739914140 | 7.68 | -0.28 | -3.52 | 7.91 | 8.07 | 7.62 | 39780400 |
| 1739827800 | 7.96 | 0.58 | 7.86 | 7.42 | 8.02 | 7.42 | 38348200 |
| 1739568600 | 7.38 | 0.37 | 5.28 | 7.16 | 7.54 | 7 | 35365100 |
| 1739482140 | 7.01 | -0.08 | -1.13 | 7.05 | 7.16 | 6.98 | 24475800 |
| 1739395740 | 7.09 | -0.18 | -2.48 | 7.11 | 7.2 | 6.96 | 23994600 |
| 1739309400 | 7.27 | 0.01 | 0.14 | 7.25 | 7.47 | 7.08 | 26133400 |
| 1739222940 | 7.26 | 0.19 | 2.69 | 7.16 | 7.47 | 7.14 | 20874300 |
| 1738963800 | 7.07 | -0.32 | -4.33 | 7.34 | 7.45 | 6.96 | 30590400 |
| 1738877340 | 7.39 | 0.51 | 7.41 | 6.91 | 7.42 | 6.91 | 27362200 |
| 1738790940 | 6.88 | -0.36 | -4.97 | 7.21 | 7.21 | 6.86 | 20919700 |
| 1738704600 | 7.24 | 0.02 | 0.28 | 7.15 | 7.3 | 6.81 | 28804500 |
| 1738618200 | 7.22 | -0.24 | -3.22 | 7.32 | 7.32 | 7.08 | 22910800 |
| 1738358940 | 7.46 | 0.04 | 0.54 | 7.31 | 7.56 | 7.2 | 25865600 |
| 1738272540 | 7.42 | 0.83 | 12.59 | 6.71 | 7.42 | 6.71 | 31793700 |
| 1738186200 | 6.59 | -0.17 | -2.51 | 6.83 | 6.86 | 6.46 | 20659600 |
| 1738099740 | 6.76 | -0.25 | -3.57 | 6.98 | 7.04 | 6.76 | 18431700 |
| 1738013340 | 7.01 | 0.64 | 10.05 | 6.35 | 7.04 | 6.3 | 27601900 |
| 1737754200 | 6.37 | 0.08 | 1.27 | 6.33 | 6.59 | 6.32 | 14445900 |
| 1737667740 | 6.29 | -0.08 | -1.26 | 6.37 | 6.48 | 6.17 | 18282500 |
| 1737581400 | 6.37 | 0.21 | 3.41 | 6.24 | 6.51 | 6.11 | 22735100 |
| 1737495000 | 6.16 | 0.05 | 0.82 | 6.11 | 6.25 | 6.05 | 17012500 |
| 1737408600 | 6.11 | 0.05 | 0.83 | 6.01 | 6.22 | 5.85 | 17589900 |
| 1737149400 | 6.0599999 | 0.12 | 2.02 | 6.01 | 6.13 | 5.9 | 23425000 |
| 1737062940 | 5.94 | -0.43 | -6.75 | 6.28 | 6.34 | 5.92 | 29222900 |
| 1736976540 | 6.37 | 0.46 | 7.78 | 6.01 | 6.43 | 6 | 32608200 |
| 1736890140 | 5.91 | 0.1 | 1.72 | 5.86 | 5.92 | 5.71 | 24854100 |
| 1736803740 | 5.8099999 | -0.22 | -3.65 | 6.07 | 6.08 | 5.7699999 | 17078200 |
| 1736544540 | 6.03 | 0.02 | 0.33 | 6.0199999 | 6.14 | 5.9 | 18151900 |
| 1736458140 | 6.01 | -0.16 | -2.59 | 6.13 | 6.17 | 5.9 | 23940600 |
| 1736371740 | 6.17 | -0.43 | -6.52 | 6.46 | 6.48 | 6.07 | 26135100 |
| 1736285400 | 6.6 | -0.05 | -0.75 | 6.72 | 6.81 | 6.54 | 21863100 |
| 1736198940 | 6.65 | 0.39 | 6.23 | 6.41 | 6.69 | 6.37 | 31326400 |
| 1735939740 | 6.26 | -0.17 | -2.64 | 6.43 | 6.5599999 | 6.15 | 20258600 |
| 1735853400 | 6.43 | -0.07 | -1.08 | 6.5 | 6.57 | 6.25 | 28463800 |
| 1735594200 | 6.5 | -0.01 | -0.15 | 6.54 | 6.79 | 6.41 | 23979900 |
| 1735334940 | 6.51 | -0.02 | -0.31 | 6.66 | 6.73 | 6.28 | 32266600 |
| 1735248540 | 6.53 | -0.45 | -6.45 | 7.03 | 7.08 | 6.5199999 | 28600000 |
| 1734989340 | 6.98 | -0.32 | -4.38 | 7.2 | 7.27 | 6.94 | 21508600 |
| 1734730200 | 7.3 | 0.17 | 2.38 | 7.11 | 7.59 | 6.98 | 37573500 |
| 1734643800 | 7.13 | 0.41 | 6.10 | 6.75 | 7.13 | 6.72 | 37886300 |
| 1734557400 | 6.72 | -0.75 | -10.04 | 7.25 | 7.35 | 6.62 | 38202900 |
| 1734470940 | 7.47 | -0.29 | -3.74 | 7.85 | 7.87 | 7.43 | 39132600 |
| 1734384540 | 7.76 | -0.44 | -5.37 | 8.25 | 8.27 | 7.72 | 24554300 |
| 1734125340 | 8.2 | -0.18 | -2.15 | 8.39 | 8.6 | 8.19 | 24221200 |
| 1734039000 | 8.38 | -0.83 | -9.01 | 8.9 | 8.94 | 8.31 | 38569800 |
| 1733952540 | 9.21 | 0.49 | 5.62 | 8.8 | 9.5399999 | 8.7 | 38027400 |
