Hot Features
프리미엄
Plascar Participacoes Industriais Sa (PLAS3)
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 | 0 | 0 | 6.2 | 0 | 0 | 0 | CS |
| 4 | 0.18 | 3.02521008403 | 5.95 | 7.4 | 5.95 | 950 | 7.12105263 | CS |
| 12 | 0.07 | 1.15511551155 | 6.06 | 7.4 | 5.3 | 805 | 6.18124294 | CS |
| 26 | 0.07 | 1.15511551155 | 6.06 | 7.4 | 5.2 | 829 | 6.10260965 | CS |
| 52 | -1.84 | -23.086574655 | 7.97 | 10.19 | 4.98 | 1331 | 6.64024155 | CS |
| 156 | -3.86 | -38.6386386386 | 9.99 | 12.5 | 4.98 | 1074 | 7.92098384 | CS |
| 260 | -1.19 | -16.2568306011 | 7.32 | 20 | 3.75 | 6057 | 8.23868193 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432540 | 6.13 | -1.27 | -17.16 | 6.2 | 6.2 | 6.13 | 300 |
| 1740173340 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1740086940 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1740000540 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739914140 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739827740 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739568540 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739482140 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739395740 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739309340 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739222940 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738963740 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738877340 | 7.4 | 0.9 | 13.85 | 6.9 | 7.4 | 6.9 | 2900 |
| 1738791000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738704600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738618200 | 6.5 | 0.3 | 4.84 | 6.99 | 6.99 | 6.5 | 200 |
| 1738358940 | 6.2 | 0.2 | 3.33 | 6 | 6.2 | 6 | 500 |
| 1738272540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738186140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738099740 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738013340 | 6 | 0.5 | 9.09 | 5.95 | 6 | 5.95 | 200 |
| 1737754200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737667800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737581400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737495000 | 5.5 | -0.3 | -5.17 | 5.5 | 5.55 | 5.3 | 700 |
| 1737408600 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 100 |
| 1737149340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737062940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736976540 | 6 | 0.01 | 0.17 | 5.6 | 6 | 5.6 | 300 |
| 1736890140 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736803740 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736544540 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736458140 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 400 |
| 1736371740 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736285340 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736198940 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1735939740 | 5.99 | 0.29 | 5.09 | 5.99 | 5.99 | 5.99 | 100 |
| 1735853340 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735594140 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735334940 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.46 | 900 |
| 1735248540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1734989340 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 500 |
| 1734730200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734643800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734557400 | 5.65 | -0.2 | -3.42 | 5.65 | 5.65 | 5.65 | 100 |
| 1734470940 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 100 |
| 1734384600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734125400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734039000 | 5.85 | -0.3 | -4.88 | 5.91 | 5.91 | 5.85 | 1200 |
| 1733952540 | 6.15 | 0.25 | 4.24 | 6.15 | 6.15 | 6.15 | 100 |
| 1733866140 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 1400 |
| 1733779740 | 5.85 | -0.15 | -2.50 | 6 | 6 | 5.85 | 500 |
| 1733520600 | 6 | -0.4 | -6.25 | 5.71 | 6 | 5.71 | 200 |
| 1733434200 | 6.4 | 0.38 | 6.31 | 6.4 | 6.4 | 6.4 | 100 |
| 1733347800 | 6.0199999 | 0.02 | 0.33 | 6.4 | 6.4 | 5.85 | 5400 |
| 1733261340 | 6 | 0 | 0.00 | 6.2 | 6.2 | 6 | 300 |
| 1733174940 | 6 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.97 | 1500 |
| 1732915800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732829400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1400 |
| 1732743000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 700 |
| 1732656600 | 6 | 0.2 | 3.45 | 6.2 | 6.2 | 6 | 2800 |
| 1732539600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
