Hot Features
프리미엄
Padtec Holding S.A. (PDTC3)
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 | 1.62601626016 | 1.23 | 1.28 | 1.17 | 41867 | 1.25320064 | CS |
| 4 | -0.14 | -10.071942446 | 1.39 | 1.44 | 1.14 | 31694 | 1.28396845 | CS |
| 12 | 0.02 | 1.62601626016 | 1.23 | 1.45 | 1.09 | 38531 | 1.26078627 | CS |
| 26 | -0.76 | -37.8109452736 | 2.01 | 2.15 | 1.09 | 42117 | 1.51193007 | CS |
| 52 | -2.38 | -65.564738292 | 3.63 | 3.83 | 1.09 | 53325 | 2.02069769 | CS |
| 156 | -4.56 | -78.4853700516 | 5.81 | 6.2 | 1.09 | 75965 | 2.83738081 | CS |
| 260 | -1.54 | -55.1971326165 | 2.79 | 10.79 | 1.09 | 118333 | 5.0070224 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 1.25 | 0 | 0.00 | 1.17 | 1.25 | 1.17 | 13500 |
| 1741296540 | 1.25 | 0.02 | 1.63 | 1.21 | 1.27 | 1.19 | 25400 |
| 1741210140 | 1.23 | -0.03 | -2.38 | 1.26 | 1.26 | 1.18 | 20000 |
| 1740778200 | 1.26 | 0.03 | 2.44 | 1.23 | 1.28 | 1.18 | 80200 |
| 1740691740 | 1.23 | 0.02 | 1.65 | 1.19 | 1.24 | 1.19 | 30200 |
| 1740605400 | 1.21 | 0.02 | 1.68 | 1.19 | 1.24 | 1.1399999 | 33000 |
| 1740519000 | 1.19 | -0.01 | -0.83 | 1.23 | 1.26 | 1.15 | 31500 |
| 1740432540 | 1.2 | -0.08 | -6.25 | 1.28 | 1.28 | 1.19 | 52400 |
| 1740173400 | 1.28 | 0.01 | 0.79 | 1.27 | 1.31 | 1.24 | 17100 |
| 1740087000 | 1.27 | -0.05 | -3.79 | 1.3 | 1.35 | 1.27 | 23700 |
| 1740000540 | 1.32 | -0.03 | -2.22 | 1.34 | 1.34 | 1.31 | 6600 |
| 1739914140 | 1.35 | -0.03 | -2.17 | 1.35 | 1.3899999 | 1.34 | 23800 |
| 1739827800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.4 | 1.34 | 47600 |
| 1739568600 | 1.3799999 | 0.06 | 4.55 | 1.32 | 1.44 | 1.32 | 76100 |
| 1739482140 | 1.32 | 0.03 | 2.33 | 1.3 | 1.33 | 1.26 | 12700 |
| 1739395740 | 1.29 | -0.01 | -0.77 | 1.31 | 1.31 | 1.26 | 16600 |
| 1739309400 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.27 | 43200 |
| 1739222940 | 1.34 | 0.04 | 3.08 | 1.34 | 1.35 | 1.29 | 6700 |
| 1738963800 | 1.3 | -0.05 | -3.70 | 1.3899999 | 1.3899999 | 1.28 | 23700 |
| 1738877340 | 1.35 | -0.05 | -3.57 | 1.3899999 | 1.3899999 | 1.34 | 7600 |
| 1738790940 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.4 | 1.34 | 12400 |
| 1738704600 | 1.41 | 0.01 | 0.71 | 1.41 | 1.42 | 1.32 | 102900 |
| 1738618200 | 1.4 | 0.02 | 1.45 | 1.37 | 1.45 | 1.29 | 110400 |
| 1738358940 | 1.3799999 | 0.1 | 7.81 | 1.3 | 1.3799999 | 1.29 | 76600 |
| 1738272540 | 1.28 | -0.07 | -5.19 | 1.3 | 1.37 | 1.27 | 36600 |
| 1738186200 | 1.35 | 0.12 | 9.76 | 1.25 | 1.3799999 | 1.18 | 156500 |
| 1738099740 | 1.23 | 0.09 | 7.89 | 1.15 | 1.3899999 | 1.11 | 195600 |
| 1738013340 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.16 | 1.12 | 29000 |
| 1737754200 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1299999 | 8700 |
| 1737667740 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.17 | 1.12 | 19800 |
| 1737581400 | 1.15 | 0.01 | 0.88 | 1.15 | 1.16 | 1.1299999 | 17100 |
| 1737495000 | 1.1399999 | -0.06 | -5.00 | 1.21 | 1.21 | 1.1399999 | 26300 |
| 1737408600 | 1.2 | 0.09 | 8.11 | 1.11 | 1.22 | 1.1 | 59600 |
| 1737149400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 17600 |
| 1737062940 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.09 | 18500 |
| 1736976540 | 1.11 | 0 | 0.00 | 1.12 | 1.1399999 | 1.1 | 26300 |
| 1736890140 | 1.11 | -0.04 | -3.48 | 1.15 | 1.15 | 1.1 | 57900 |
| 1736803740 | 1.15 | -0.02 | -1.71 | 1.15 | 1.18 | 1.15 | 6600 |
| 1736544540 | 1.17 | 0 | 0.00 | 1.17 | 1.21 | 1.15 | 34400 |
| 1736458140 | 1.17 | 0.01 | 0.86 | 1.15 | 1.17 | 1.15 | 8000 |
| 1736371740 | 1.16 | -0.01 | -0.85 | 1.15 | 1.17 | 1.15 | 14100 |
| 1736285400 | 1.17 | -0.06 | -4.88 | 1.23 | 1.24 | 1.16 | 99900 |
| 1736198940 | 1.23 | 0.01 | 0.82 | 1.2 | 1.26 | 1.19 | 10000 |
| 1735939740 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.2 | 5300 |
| 1735853400 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.22 | 7700 |
| 1735594200 | 1.26 | 0.02 | 1.61 | 1.23 | 1.26 | 1.22 | 17200 |
| 1735334940 | 1.24 | 0.01 | 0.81 | 1.23 | 1.25 | 1.2 | 7500 |
| 1735248540 | 1.23 | 0.01 | 0.82 | 1.22 | 1.23 | 1.16 | 31100 |
| 1734989340 | 1.22 | 0.01 | 0.83 | 1.21 | 1.23 | 1.1299999 | 29900 |
| 1734730200 | 1.21 | 0.06 | 5.22 | 1.2 | 1.22 | 1.1399999 | 15100 |
| 1734643800 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2 | 1.1299999 | 60500 |
| 1734557400 | 1.2 | -0.06 | -4.76 | 1.25 | 1.26 | 1.18 | 36700 |
| 1734470940 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.22 | 16100 |
| 1734384540 | 1.25 | 0.04 | 3.31 | 1.22 | 1.3 | 1.22 | 105600 |
| 1734125340 | 1.21 | -0.01 | -0.82 | 1.23 | 1.23 | 1.17 | 25100 |
| 1734039000 | 1.22 | -0.02 | -1.61 | 1.22 | 1.27 | 1.16 | 61100 |
| 1733952540 | 1.24 | 0.02 | 1.64 | 1.23 | 1.25 | 1.2 | 44700 |
| 1733866140 | 1.22 | -0.03 | -2.40 | 1.26 | 1.27 | 1.19 | 146500 |
