Hot Features
프리미엄
Nutriplant Ind Com Sa (NUTR3)
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 | -0.3 | -7.37100737101 | 4.07 | 4.08 | 3.55 | 9220 | 3.88826464 | CS |
| 4 | -0.28 | -6.91358024691 | 4.05 | 4.25 | 3.55 | 6413 | 3.97787524 | CS |
| 12 | -0.45 | -10.663507109 | 4.22 | 4.31 | 3.2 | 6511 | 3.78290102 | CS |
| 26 | -0.97 | -20.4641350211 | 4.74 | 5.39 | 3.2 | 5945 | 4.35865563 | CS |
| 52 | -1.81 | -32.4372759857 | 5.58 | 7.21 | 3.2 | 7026 | 4.92994706 | CS |
| 156 | 1.31999997 | 53.8775491362 | 2.45000003 | 15 | 2.45000003 | 7191 | 5.07171182 | CS |
| 260 | 3.25549999 | 632.750228712 | 0.51450001 | 15 | 0.2597 | 6261 | 4.87417784 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 3.77 | -0.07 | -1.82 | 3.86 | 3.86 | 3.55 | 6200 |
| 1737408600 | 3.84 | -0.17 | -4.24 | 4.07 | 4.07 | 3.84 | 25800 |
| 1737149400 | 4.01 | 0.05 | 1.26 | 3.97 | 4.07 | 3.88 | 1700 |
| 1737062940 | 3.96 | 0.08 | 2.06 | 4.07 | 4.08 | 3.83 | 10100 |
| 1736976540 | 3.88 | -0.08 | -2.02 | 4.07 | 4.07 | 3.88 | 3700 |
| 1736890140 | 3.96 | -0.03 | -0.75 | 4.07 | 4.08 | 3.88 | 4800 |
| 1736803740 | 3.99 | -0.26 | -6.12 | 4.23 | 4.23 | 3.88 | 6000 |
| 1736544540 | 4.25 | 0.19 | 4.68 | 4.14 | 4.25 | 3.92 | 4400 |
| 1736458140 | 4.0599999 | -0.1 | -2.40 | 3.98 | 4.16 | 3.98 | 1800 |
| 1736371740 | 4.16 | 0.17 | 4.26 | 3.99 | 4.22 | 3.91 | 10700 |
| 1736285400 | 3.99 | -0.06 | -1.48 | 4.0599999 | 4.0599999 | 3.87 | 2300 |
| 1736198940 | 4.05 | 0.13 | 3.32 | 3.96 | 4.08 | 3.74 | 7300 |
| 1735939740 | 3.92 | 0 | 0.00 | 4.07 | 4.07 | 3.9 | 4900 |
| 1735853400 | 3.92 | 0 | 0.00 | 3.92 | 4.08 | 3.92 | 3000 |
| 1735594200 | 3.92 | -0.15 | -3.69 | 3.84 | 4.05 | 3.84 | 3200 |
| 1735334940 | 4.07 | 0.12 | 3.04 | 3.97 | 4.08 | 3.84 | 10100 |
| 1735248540 | 3.95 | -0.08 | -1.99 | 4.05 | 4.05 | 3.84 | 2800 |
| 1734989340 | 4.03 | 0.04 | 1.00 | 3.85 | 4.03 | 3.85 | 2100 |
| 1734730200 | 3.99 | 0.02 | 0.50 | 3.98 | 4.05 | 3.92 | 3100 |
| 1734643800 | 3.97 | -0.06 | -1.49 | 4.03 | 4.05 | 3.97 | 1500 |
| 1734557400 | 4.03 | -0.03 | -0.74 | 4.05 | 4.05 | 3.86 | 8300 |
| 1734470940 | 4.0599999 | 0.03 | 0.74 | 4.08 | 4.08 | 3.93 | 1600 |
| 1734384540 | 4.03 | -0.02 | -0.49 | 4.08 | 4.08 | 3.93 | 2200 |
| 1734125340 | 4.05 | 0 | 0.00 | 4.0599999 | 4.07 | 4.01 | 2100 |
| 1734039000 | 4.05 | -0.02 | -0.49 | 4.0599999 | 4.07 | 3.97 | 1400 |
| 1733952540 | 4.07 | 0.02 | 0.49 | 4.08 | 4.08 | 3.99 | 2000 |
| 1733866140 | 4.05 | 0.09 | 2.27 | 3.96 | 4.05 | 3.86 | 4000 |
| 1733779740 | 3.96 | 0.04 | 1.02 | 3.89 | 3.97 | 3.89 | 3200 |
| 1733520600 | 3.92 | 0.06 | 1.55 | 3.87 | 3.99 | 3.87 | 3500 |
| 1733434200 | 3.86 | -0.04 | -1.03 | 3.79 | 3.98 | 3.79 | 2100 |
| 1733347800 | 3.9 | -0.07 | -1.76 | 4.05 | 4.05 | 3.78 | 7200 |
| 1733261340 | 3.97 | 0.08 | 2.06 | 3.91 | 3.99 | 3.63 | 13600 |
| 1733174940 | 3.89 | 0.33 | 9.27 | 3.54 | 3.9 | 3.54 | 11800 |
| 1732915740 | 3.56 | -0.11 | -3.00 | 3.66 | 3.68 | 3.56 | 7000 |
| 1732829400 | 3.67 | 0.27 | 7.94 | 3.59 | 3.67 | 3.42 | 14300 |
| 1732743000 | 3.4 | -0.06 | -1.73 | 3.45 | 3.6 | 3.35 | 19700 |
| 1732656600 | 3.46 | 0.12 | 3.59 | 3.46 | 3.47 | 3.21 | 27300 |
| 1732570140 | 3.34 | 0.01 | 0.30 | 3.34 | 3.38 | 3.27 | 1900 |
| 1732310940 | 3.33 | -0.16 | -4.58 | 3.38 | 3.51 | 3.33 | 6800 |
| 1732224600 | 3.49 | 0.13 | 3.87 | 3.38 | 3.52 | 3.3 | 7700 |
| 1732051800 | 3.36 | 0.06 | 1.82 | 3.32 | 3.36 | 3.27 | 1800 |
| 1731965340 | 3.3 | 0 | 0.00 | 3.31 | 3.31 | 3.2 | 5400 |
| 1731619800 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.21 | 3200 |
| 1731533400 | 3.35 | -0.12 | -3.46 | 3.34 | 3.47 | 3.2799999 | 6200 |
| 1731446940 | 3.47 | -0.19 | -5.19 | 3.71 | 3.71 | 3.22 | 13600 |
| 1731360540 | 3.66 | -0.09 | -2.40 | 3.7 | 3.78 | 3.62 | 4300 |
| 1731101400 | 3.75 | -0.01 | -0.27 | 3.77 | 3.96 | 3.41 | 16000 |
| 1731014940 | 3.76 | -0.22 | -5.53 | 3.91 | 3.91 | 3.76 | 3700 |
| 1730928600 | 3.98 | 0.09 | 2.31 | 3.8 | 3.98 | 3.77 | 5100 |
| 1730842200 | 3.89 | 0.02 | 0.52 | 3.91 | 3.98 | 3.83 | 4500 |
| 1730755800 | 3.87 | -0.04 | -1.02 | 3.9 | 3.98 | 3.86 | 5600 |
| 1730496600 | 3.91 | 0.02 | 0.51 | 3.89 | 4.01 | 3.84 | 4200 |
| 1730410200 | 3.89 | 0 | 0.00 | 3.94 | 3.98 | 3.89 | 2900 |
| 1730323800 | 3.89 | -0.08 | -2.02 | 4.07 | 4.08 | 3.88 | 5300 |
| 1730237340 | 3.97 | -0.23 | -5.48 | 4.22 | 4.3099999 | 3.81 | 12800 |
| 1730151000 | 4.2 | -0.16 | -3.67 | 4.37 | 4.37 | 4.14 | 4800 |
| 1729891800 | 4.36 | 0.03 | 0.69 | 4.25 | 4.4 | 4.25 | 4600 |
| 1729805400 | 4.33 | -0.09 | -2.04 | 4.5 | 4.5 | 4.33 | 3900 |
| 1729719000 | 4.42 | -0.09 | -2.00 | 4.5199999 | 4.5199999 | 4.42 | 2700 |
| 1729632600 | 4.51 | -0.05 | -1.10 | 4.57 | 4.6 | 4.5 | 1400 |
