Hot Features
프리미엄
Wilson Sons Holdings Brasil S.A. (PORT3)
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 | 0.1 | 0.587544065805 | 17.02 | 17.14 | 16.83 | 993400 | 16.99942239 | CS |
| 4 | 0 | 0 | 17.12 | 17.69 | 16.83 | 824700 | 17.16188832 | CS |
| 12 | 0.8 | 4.90196078431 | 16.32 | 17.69 | 16.26 | 688033 | 16.95405637 | CS |
| 26 | 0.9 | 5.5487053021 | 16.22 | 17.85 | 15.47 | 1719169 | 16.40823746 | CS |
| 52 | -0.48 | -2.72727272727 | 17.6 | 17.85 | 14.35 | 1243892 | 16.46050639 | CS |
| 156 | -40.15 | -70.1065130086 | 57.27 | 60.47 | 7.2 | 677021 | 14.74132649 | CS |
| 260 | -52.91 | -75.5533342853 | 70.03 | 73.51 | 7.2 | 593940 | 15.23542043 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 17.12 | 0.09 | 0.53 | 17.03 | 17.14 | 16.95 | 4669200 |
| 1744320600 | 17.03 | -0.02 | -0.12 | 17.02 | 17.08 | 16.9 | 658900 |
| 1744234200 | 17.05 | 0.14 | 0.83 | 16.91 | 17.1 | 16.87 | 680500 |
| 1744147800 | 16.91 | -0.09 | -0.53 | 17.06 | 17.08 | 16.88 | 1038100 |
| 1744061400 | 17 | -0.03 | -0.18 | 16.97 | 17.1 | 16.83 | 1363900 |
| 1743802200 | 17.03 | -0.06 | -0.35 | 17.02 | 17.06 | 16.87 | 1225600 |
| 1743715800 | 17.09 | 0 | 0.00 | 17.09 | 17.2 | 17.03 | 920000 |
| 1743629400 | 17.09 | 0 | 0.00 | 17.09 | 17.12 | 17.03 | 562500 |
| 1743542940 | 17.09 | 0.06 | 0.35 | 17.1 | 17.1 | 17 | 703300 |
| 1743456600 | 17.03 | -0.07 | -0.41 | 17.03 | 17.06 | 17 | 722400 |
| 1743197400 | 17.1 | -0.06 | -0.35 | 17.1 | 17.13 | 17 | 1361500 |
| 1743111000 | 17.16 | 0.06 | 0.35 | 17.07 | 17.16 | 17.02 | 625700 |
| 1743024600 | 17.1 | -0.03 | -0.18 | 17.15 | 17.16 | 17.04 | 1167500 |
| 1742938200 | 17.13 | 0.07 | 0.41 | 17.1 | 17.17 | 17.03 | 492500 |
| 1742851740 | 17.06 | -0.63 | -3.56 | 17.14 | 17.2 | 17.05 | 589400 |
| 1742592600 | 17.69 | 0.19 | 1.09 | 17.49 | 17.69 | 17.2 | 581800 |
| 1742506200 | 17.5 | 0.01 | 0.06 | 17.52 | 17.55 | 17.41 | 346400 |
| 1742419800 | 17.49 | 0.05 | 0.29 | 17.39 | 17.51 | 17.33 | 1181800 |
| 1742333400 | 17.44 | 0.08 | 0.46 | 17.37 | 17.44 | 17.25 | 381800 |
| 1742247000 | 17.36 | 0 | 0.00 | 17.42 | 17.43 | 17.28 | 450200 |
| 1741987800 | 17.36 | 0.36 | 2.12 | 17.12 | 17.4 | 16.98 | 1440200 |
| 1741901400 | 17 | 0.06 | 0.35 | 16.96 | 17.03 | 16.88 | 1529800 |
| 1741814940 | 16.94 | 0.17 | 1.01 | 16.84 | 17.02 | 16.75 | 3651100 |
| 1741728600 | 16.77 | -0.04 | -0.24 | 16.82 | 16.85 | 16.68 | 256000 |
| 1741642140 | 16.81 | -0.15 | -0.88 | 16.87 | 16.96 | 16.67 | 627600 |
| 1741382940 | 16.96 | 0.21 | 1.25 | 16.75 | 17.04 | 16.64 | 629500 |
| 1741296540 | 16.75 | 0.16 | 0.96 | 16.629999 | 16.82 | 16.52 | 992800 |
| 1741210140 | 16.59 | 0.03 | 0.18 | 16.559999 | 16.77 | 16.55 | 462500 |
| 1740778200 | 16.559999 | -0.14 | -0.84 | 16.629999 | 16.73 | 16.55 | 1324600 |
| 1740691740 | 16.7 | 0.04 | 0.24 | 16.64 | 16.76 | 16.62 | 419000 |
| 1740605400 | 16.66 | -0.04 | -0.24 | 16.82 | 16.82 | 16.649999 | 811400 |
| 1740519000 | 16.7 | 0.04 | 0.24 | 16.66 | 16.75 | 16.66 | 176100 |
| 1740432540 | 16.66 | -0.14 | -0.83 | 16.82 | 16.84 | 16.66 | 274100 |
| 1740173400 | 16.8 | 0.05 | 0.30 | 16.8 | 16.81 | 16.67 | 343700 |
| 1740087000 | 16.75 | 0.03 | 0.18 | 16.75 | 16.84 | 16.719999 | 313800 |
| 1740000540 | 16.719999 | -0.06 | -0.36 | 16.7 | 16.81 | 16.7 | 281700 |
| 1739914140 | 16.78 | -0.1 | -0.59 | 16.84 | 16.9 | 16.68 | 311800 |
| 1739827800 | 16.88 | 0 | 0.00 | 16.92 | 16.93 | 16.8 | 415100 |
| 1739568600 | 16.88 | 0.06 | 0.36 | 16.98 | 16.98 | 16.82 | 385400 |
| 1739482140 | 16.82 | 0.07 | 0.42 | 16.75 | 16.85 | 16.75 | 339700 |
| 1739395740 | 16.75 | -0.05 | -0.30 | 16.8 | 16.86 | 16.75 | 459900 |
| 1739309400 | 16.8 | 0 | 0.00 | 16.87 | 16.87 | 16.75 | 326300 |
| 1739222940 | 16.8 | 0.1 | 0.60 | 16.73 | 16.85 | 16.719999 | 525600 |
| 1738963800 | 16.7 | -0.05 | -0.30 | 16.86 | 16.86 | 16.7 | 538000 |
| 1738877340 | 16.75 | 0.06 | 0.36 | 16.73 | 16.8 | 16.69 | 224600 |
| 1738790940 | 16.69 | -0.17 | -1.01 | 16.86 | 16.92 | 16.46 | 573500 |
| 1738704600 | 16.86 | -0.04 | -0.24 | 16.89 | 16.94 | 16.8 | 378000 |
| 1738618200 | 16.9 | -0.07 | -0.41 | 16.91 | 16.93 | 16.82 | 938400 |
| 1738358940 | 16.97 | -0.02 | -0.12 | 16.89 | 17.01 | 16.85 | 562900 |
| 1738272540 | 16.99 | 0.18 | 1.07 | 16.87 | 17.01 | 16.79 | 478800 |
| 1738186200 | 16.81 | -0.02 | -0.12 | 16.78 | 16.84 | 16.75 | 682300 |
| 1738099740 | 16.83 | -0.05 | -0.30 | 16.86 | 16.87 | 16.73 | 591300 |
| 1738013340 | 16.88 | 0.12 | 0.72 | 16.75 | 16.88 | 16.66 | 943300 |
| 1737754200 | 16.76 | 0.09 | 0.54 | 16.68 | 16.76 | 16.559999 | 773900 |
| 1737667740 | 16.67 | -0.02 | -0.12 | 16.64 | 16.73 | 16.61 | 591700 |
| 1737581400 | 16.69 | 0.06 | 0.36 | 16.6 | 16.73 | 16.579999 | 484500 |
| 1737495000 | 16.629999 | 0.03 | 0.18 | 16.52 | 16.719999 | 16.52 | 311800 |
| 1737408600 | 16.6 | 0.11 | 0.67 | 16.48 | 16.68 | 16.43 | 213000 |
| 1737149400 | 16.489999 | 0.23 | 1.41 | 16.32 | 16.51 | 16.26 | 268400 |
| 1737062940 | 16.26 | -0.15 | -0.91 | 16.39 | 16.41 | 16.25 | 416500 |
| 1736976540 | 16.41 | 0.18 | 1.11 | 16.29 | 16.46 | 16.19 | 411400 |
| 1736890140 | 16.23 | 0.08 | 0.50 | 16.239999 | 16.309999 | 16.05 | 477500 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
