Hot Features
프리미엄
Mills Locacao Servicos e Logistica S.A (MILS3)
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 | 0.02 | 0.233918128655 | 8.55 | 8.71 | 8.11 | 560700 | 8.41023685 | CS |
| 4 | -0.21 | -2.39179954442 | 8.78 | 8.91 | 8.11 | 592463 | 8.49025677 | CS |
| 12 | -2.02 | -19.074598678 | 10.59 | 10.88 | 8.11 | 983400 | 9.46991072 | CS |
| 26 | -2.74 | -24.2263483643 | 11.31 | 11.94 | 8.11 | 940633 | 10.32912738 | CS |
| 52 | -4.54 | -34.6300533944 | 13.11 | 14.1 | 8.11 | 990303 | 11.44346703 | CS |
| 156 | 3.17 | 58.7037037037 | 5.4 | 14.26 | 5.3 | 1059593 | 10.39909438 | CS |
| 260 | -1.87 | -17.9118773946 | 10.44 | 14.26 | 3.28 | 1317268 | 8.4829205 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 8.57 | 0.15 | 1.78 | 8.46 | 8.61 | 8.33 | 407700 |
| 1737062940 | 8.42 | -0.29 | -3.33 | 8.65 | 8.69 | 8.42 | 546100 |
| 1736976540 | 8.71 | 0.49 | 5.96 | 8.24 | 8.71 | 8.24 | 924300 |
| 1736890140 | 8.22 | -0.01 | -0.12 | 8.22 | 8.26 | 8.11 | 392100 |
| 1736803740 | 8.23 | 0.06 | 0.73 | 8.27 | 8.31 | 8.1199999 | 304200 |
| 1736544540 | 8.17 | -0.38 | -4.44 | 8.55 | 8.56 | 8.17 | 636800 |
| 1736458140 | 8.55 | -0.01 | -0.12 | 8.56 | 8.6199999 | 8.5 | 418500 |
| 1736371740 | 8.56 | -0.06 | -0.70 | 8.61 | 8.65 | 8.48 | 656300 |
| 1736285400 | 8.6199999 | 0.02 | 0.23 | 8.61 | 8.77 | 8.58 | 705600 |
| 1736198940 | 8.6 | 0.19 | 2.26 | 8.4 | 8.6199999 | 8.38 | 662800 |
| 1735939740 | 8.41 | 0.11 | 1.33 | 8.31 | 8.48 | 8.25 | 712700 |
| 1735853400 | 8.3 | -0.27 | -3.15 | 8.42 | 8.42 | 8.21 | 1048200 |
| 1735594200 | 8.57 | -0.04 | -0.46 | 8.68 | 8.68 | 8.45 | 637100 |
| 1735334940 | 8.61 | 0.14 | 1.65 | 8.57 | 8.65 | 8.44 | 503400 |
| 1735248540 | 8.47 | -0.03 | -0.35 | 8.63 | 8.63 | 8.44 | 419400 |
| 1734989340 | 8.5 | -0.3 | -3.41 | 8.8 | 8.8 | 8.5 | 463800 |
| 1734730200 | 8.8 | 0.1 | 1.15 | 8.78 | 8.91 | 8.72 | 448100 |
| 1734643800 | 8.7 | 0.16 | 1.87 | 8.52 | 8.77 | 8.52 | 519100 |
| 1734557400 | 8.5399999 | -0.33 | -3.72 | 8.78 | 8.92 | 8.5399999 | 1072100 |
| 1734470940 | 8.8699999 | 0.2 | 2.31 | 8.77 | 8.95 | 8.67 | 927400 |
| 1734384540 | 8.67 | -0.2 | -2.25 | 8.88 | 8.97 | 8.67 | 923900 |
| 1734125340 | 8.8699999 | -0.01 | -0.11 | 8.88 | 8.97 | 8.84 | 838000 |
| 1734039000 | 8.88 | -0.17 | -1.88 | 9.03 | 9.03 | 8.8 | 1895600 |
| 1733952540 | 9.05 | 0.04 | 0.44 | 9.05 | 9.21 | 8.86 | 4226500 |
| 1733866140 | 9.01 | 0.19 | 2.15 | 8.93 | 9.1 | 8.84 | 1302600 |
| 1733779740 | 8.82 | -0.37 | -4.03 | 9.19 | 9.19 | 8.82 | 1237500 |
| 1733520600 | 9.19 | -0.18 | -1.92 | 9.3699999 | 9.38 | 9.15 | 537500 |
| 1733434200 | 9.3699999 | 0.13 | 1.41 | 9.2899999 | 9.59 | 9.2899999 | 1155900 |
| 1733347800 | 9.24 | 0.1 | 1.09 | 9.18 | 9.34 | 9.1199999 | 1173000 |
| 1733261340 | 9.14 | -0.01 | -0.11 | 9.07 | 9.28 | 9.01 | 799900 |
| 1733174940 | 9.15 | -0.21 | -2.24 | 9.39 | 9.39 | 9.15 | 804700 |
| 1732915740 | 9.36 | 0.08 | 0.86 | 9.36 | 9.43 | 8.99 | 1542400 |
| 1732829400 | 9.28 | -0.71 | -7.11 | 9.99 | 10.01 | 9.28 | 1929300 |
| 1732743000 | 9.99 | -0.27 | -2.63 | 10.35 | 10.35 | 9.97 | 469200 |
| 1732656600 | 10.26 | 0.08 | 0.79 | 10.25 | 10.45 | 10.19 | 653500 |
| 1732570140 | 10.18 | -0.02 | -0.20 | 10.2 | 10.33 | 10.11 | 710300 |
| 1732310940 | 10.2 | 0.31 | 3.13 | 10.05 | 10.2 | 9.91 | 1106300 |
| 1732224600 | 9.89 | -0.24 | -2.37 | 10.01 | 10.05 | 9.88 | 903800 |
| 1732051800 | 10.13 | -0.02 | -0.20 | 10.15 | 10.27 | 10.12 | 701700 |
| 1731965340 | 10.15 | -0.17 | -1.65 | 10.31 | 10.39 | 10.11 | 706400 |
| 1731619800 | 10.32 | 0.14 | 1.38 | 10.13 | 10.48 | 10.11 | 1129000 |
| 1731533400 | 10.18 | 0.02 | 0.20 | 10.04 | 10.23 | 10.04 | 904100 |
| 1731446940 | 10.16 | 0.11 | 1.09 | 10 | 10.17 | 9.92 | 1035000 |
| 1731360540 | 10.05 | 0.05 | 0.50 | 9.99 | 10.1 | 9.88 | 1171500 |
| 1731101400 | 10 | -0.27 | -2.63 | 10.25 | 10.25 | 9.86 | 2260700 |
| 1731014940 | 10.27 | -0.46 | -4.29 | 10.63 | 10.8 | 10.27 | 3576000 |
| 1730928600 | 10.73 | 0.14 | 1.32 | 10.48 | 10.73 | 10.35 | 497300 |
| 1730842200 | 10.59 | 0.07 | 0.67 | 10.45 | 10.64 | 10.37 | 532100 |
| 1730755800 | 10.52 | 0.32 | 3.14 | 10.28 | 10.53 | 10.21 | 739800 |
| 1730496600 | 10.2 | -0.3 | -2.86 | 10.52 | 10.58 | 10.14 | 762400 |
| 1730410200 | 10.5 | -0.02 | -0.19 | 10.51 | 10.68 | 10.48 | 927800 |
| 1730323800 | 10.52 | -0.02 | -0.19 | 10.58 | 10.63 | 10.49 | 764100 |
| 1730237340 | 10.54 | -0.23 | -2.14 | 10.68 | 10.83 | 10.53 | 1365400 |
| 1730151000 | 10.77 | 0.21 | 1.99 | 10.6 | 10.88 | 10.6 | 751600 |
| 1729891800 | 10.56 | -0.04 | -0.38 | 10.59 | 10.68 | 10.48 | 1070800 |
| 1729805400 | 10.6 | 0.24 | 2.32 | 10.44 | 10.63 | 10.39 | 715400 |
| 1729719000 | 10.36 | -0.23 | -2.17 | 10.48 | 10.56 | 10.36 | 937800 |
| 1729632600 | 10.59 | 0.07 | 0.67 | 10.52 | 10.59 | 10.35 | 1146100 |
| 1729546140 | 10.52 | -0.15 | -1.41 | 10.62 | 10.62 | 10.5 | 299300 |
