Hot Features
프리미엄
Natura and Co Holding SA (NTCO3)
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 | -0.52 | -3.62369337979 | 14.35 | 14.64 | 13.6 | 14057800 | 14.14179388 | CS |
| 4 | -0.2 | -1.42551674982 | 14.03 | 14.65 | 13.53 | 10046967 | 14.16344573 | CS |
| 12 | -0.05 | -0.36023054755 | 13.88 | 15.85 | 13.05 | 8341029 | 14.22635774 | CS |
| 26 | -2.53 | -15.4645476773 | 16.36 | 16.94 | 13.05 | 8077355 | 14.6064047 | CS |
| 52 | -1.81 | -11.5728900256 | 15.64 | 19.06 | 13.05 | 8703192 | 15.86673979 | CS |
| 156 | -16.77 | -54.8039215686 | 30.6 | 30.98 | 9.6 | 12447723 | 15.98923261 | CS |
| 260 | -17.42 | -55.744 | 31.25 | 61.29 | 9.6 | 10439011 | 24.1466654 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 13.83 | -0.46 | -3.22 | 14.05 | 14.31 | 13.83 | 8020800 |
| 1732051800 | 14.29 | 0.45 | 3.25 | 13.9 | 14.47 | 13.6 | 15885800 |
| 1731965340 | 13.84 | -0.54 | -3.76 | 14.31 | 14.33 | 13.74 | 15956000 |
| 1731619800 | 14.38 | 0.02 | 0.14 | 14.35 | 14.64 | 14.27 | 10331600 |
| 1731533400 | 14.36 | 0.08 | 0.56 | 14.25 | 14.46 | 14.08 | 5234200 |
| 1731446940 | 14.28 | -0.04 | -0.28 | 14.19 | 14.55 | 14.14 | 4546300 |
| 1731360540 | 14.32 | -0.21 | -1.45 | 14.49 | 14.56 | 14.04 | 6329300 |
| 1731101400 | 14.53 | 0.41 | 2.90 | 13.75 | 14.57 | 13.74 | 15915400 |
| 1731014940 | 14.12 | -0.25 | -1.74 | 14.17 | 14.62 | 13.94 | 8708900 |
| 1730928600 | 14.37 | 0.09 | 0.63 | 14.02 | 14.65 | 13.94 | 6701600 |
| 1730842200 | 14.28 | -0.33 | -2.26 | 14.6 | 14.61 | 14.24 | 5115000 |
| 1730755800 | 14.61 | 1.03 | 7.58 | 13.81 | 14.61 | 13.73 | 10432300 |
| 1730496600 | 13.58 | -0.08 | -0.59 | 13.72 | 13.81 | 13.53 | 11540400 |
| 1730410200 | 13.66 | -0.32 | -2.29 | 13.95 | 14.02 | 13.65 | 8530700 |
| 1730323800 | 13.98 | -0.02 | -0.14 | 14.07 | 14.29 | 13.96 | 7291200 |
| 1730237340 | 14 | -0.15 | -1.06 | 14.08 | 14.18 | 13.92 | 10725900 |
| 1730151000 | 14.15 | 0.08 | 0.57 | 14.24 | 14.35 | 14.06 | 5484800 |
| 1729891800 | 14.07 | -0.22 | -1.54 | 14.28 | 14.38 | 14.02 | 16377400 |
| 1729805400 | 14.29 | 0.31 | 2.22 | 14.03 | 14.3 | 13.86 | 15738600 |
| 1729719000 | 13.98 | -0.16 | -1.13 | 14.05 | 14.22 | 13.92 | 13070600 |
| 1729632600 | 14.14 | -0.52 | -3.55 | 14.54 | 14.6 | 14.11 | 14216700 |
| 1729546140 | 14.66 | -0.22 | -1.48 | 15.04 | 15.26 | 14.61 | 7368900 |
| 1729287000 | 14.88 | 0 | 0.00 | 14.95 | 15.05 | 14.58 | 8139000 |
| 1729200540 | 14.88 | -0.21 | -1.39 | 15.04 | 15.06 | 14.8 | 8912200 |
| 1729114140 | 15.09 | -0.07 | -0.46 | 15.2 | 15.3 | 15.06 | 7157500 |
| 1729027740 | 15.16 | -0.27 | -1.75 | 15.44 | 15.84 | 15.14 | 7258000 |
| 1728941340 | 15.43 | 0.53 | 3.56 | 14.96 | 15.59 | 14.9 | 4543300 |
| 1728682200 | 14.9 | -0.16 | -1.06 | 15.03 | 15.19 | 14.78 | 6808000 |
| 1728595740 | 15.06 | -0.33 | -2.14 | 15.41 | 15.51 | 15.03 | 5014500 |
| 1728509400 | 15.39 | -0.37 | -2.35 | 15.63 | 15.69 | 15.24 | 6702500 |
| 1728422940 | 15.76 | 0.59 | 3.89 | 15.01 | 15.85 | 15 | 12985300 |
| 1728336600 | 15.17 | 0.34 | 2.29 | 14.9 | 15.26 | 14.67 | 9592400 |
| 1728077400 | 14.83 | 0.26 | 1.78 | 14.56 | 14.9 | 14.41 | 6786000 |
| 1727991000 | 14.57 | 0.27 | 1.89 | 14.06 | 14.73 | 14.03 | 8347900 |
| 1727904540 | 14.3 | 0.23 | 1.63 | 14.3 | 14.62 | 14.16 | 5026200 |
| 1727818200 | 14.07 | 0.03 | 0.21 | 14.13 | 14.43 | 13.99 | 4128000 |
| 1727731800 | 14.04 | 0.04 | 0.29 | 13.94 | 14.41 | 13.89 | 7347700 |
| 1727472600 | 14 | 0.37 | 2.71 | 13.55 | 14.23 | 13.55 | 10433600 |
| 1727386140 | 13.63 | 0.29 | 2.17 | 13.31 | 13.71 | 13.28 | 4211100 |
| 1727299740 | 13.34 | -0.24 | -1.77 | 13.51 | 13.87 | 13.26 | 7044300 |
| 1727213400 | 13.58 | -0.06 | -0.44 | 13.77 | 13.8 | 13.46 | 5079300 |
| 1727127000 | 13.64 | -0.02 | -0.15 | 13.51 | 13.88 | 13.39 | 6044800 |
| 1726867800 | 13.66 | -0.51 | -3.60 | 14.3 | 14.43 | 13.61 | 13693000 |
| 1726781400 | 14.17 | -0.06 | -0.42 | 14.3 | 14.58 | 14.17 | 5809300 |
| 1726695000 | 14.23 | -0.18 | -1.25 | 14.32 | 14.65 | 14.19 | 10082500 |
| 1726608600 | 14.41 | 0.2 | 1.41 | 14.17 | 14.46 | 14.11 | 4057800 |
| 1726522200 | 14.21 | 0 | 0.00 | 14.36 | 14.6 | 14.17 | 6554900 |
| 1726263000 | 14.21 | -0.28 | -1.93 | 14.55 | 14.89 | 14.21 | 7334400 |
| 1726176540 | 14.49 | 0.5 | 3.57 | 13.88 | 14.53 | 13.85 | 6845500 |
| 1726090140 | 13.99 | 0.42 | 3.10 | 13.55 | 14.04 | 13.55 | 5930000 |
| 1726003740 | 13.57 | 0.01 | 0.07 | 13.55 | 13.67 | 13.35 | 4463200 |
| 1725917400 | 13.56 | -0.04 | -0.29 | 13.63 | 13.71 | 13.52 | 3538400 |
| 1725658200 | 13.6 | -0.35 | -2.51 | 13.95 | 14.13 | 13.5 | 7484900 |
| 1725571800 | 13.95 | 0.35 | 2.57 | 13.53 | 14.04 | 13.47 | 6783900 |
| 1725485400 | 13.6 | 0.28 | 2.10 | 13.44 | 13.8 | 13.37 | 5242900 |
| 1725399000 | 13.32 | 0.17 | 1.29 | 13.14 | 13.37 | 13.05 | 10461600 |
| 1725312600 | 13.15 | -0.39 | -2.88 | 13.5 | 13.54 | 13.1 | 6396800 |
| 1725053400 | 13.54 | -0.45 | -3.22 | 13.9 | 13.94 | 13.54 | 13368500 |
| 1724967000 | 13.99 | 0.09 | 0.65 | 13.88 | 14.1 | 13.88 | 8668900 |
| 1724880600 | 13.9 | -0.01 | -0.07 | 13.83 | 14.08 | 13.78 | 5875100 |
| 1724794140 | 13.91 | -0.14 | -1.00 | 13.95 | 14.08 | 13.77 | 7588400 |
| 1724707740 | 14.05 | 0.24 | 1.74 | 13.9 | 14.21 | 13.63 | 9700600 |
| 1724448600 | 13.81 | 0.43 | 3.21 | 13.43 | 13.88 | 13.34 | 10192700 |
| 1724362140 | 13.38 | -0.39 | -2.83 | 13.79 | 13.92 | 13.24 | 7892400 |
