Hot Features
프리미엄
PBG SA (PTBL3F)
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 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 3.61 | 0.07 | 1.98 | 3.55 | 3.67 | 3.54 | 2019 |
| 1739482140 | 3.54 | 0.02 | 0.57 | 3.5 | 3.55 | 3.49 | 770 |
| 1739395740 | 3.52 | -0.09 | -2.49 | 3.65 | 3.65 | 3.5 | 1122 |
| 1739309400 | 3.61 | 0.03 | 0.84 | 3.58 | 3.65 | 3.54 | 1751 |
| 1739222940 | 3.58 | 0.01 | 0.28 | 3.57 | 3.64 | 3.55 | 1181 |
| 1738963800 | 3.57 | -0.01 | -0.28 | 3.63 | 3.63 | 3.51 | 1120 |
| 1738877340 | 3.58 | 0.06 | 1.70 | 3.5 | 3.63 | 3.5 | 761 |
| 1738790940 | 3.52 | -0.16 | -4.35 | 3.72 | 3.72 | 3.51 | 1509 |
| 1738704600 | 3.68 | -0.01 | -0.27 | 3.69 | 3.72 | 3.62 | 1379 |
| 1738618200 | 3.69 | -0.01 | -0.27 | 3.66 | 3.75 | 3.56 | 2067 |
| 1738358940 | 3.7 | 0.05 | 1.37 | 3.7 | 3.76 | 3.68 | 1322 |
| 1738272540 | 3.65 | 0.08 | 2.24 | 3.56 | 3.73 | 3.54 | 1623 |
| 1738186200 | 3.57 | 0.07 | 2.00 | 3.5 | 3.6 | 3.5 | 1167 |
| 1738099740 | 3.5 | -0.08 | -2.23 | 3.61 | 3.64 | 3.5 | 1247 |
| 1738013340 | 3.58 | 0.09 | 2.58 | 3.42 | 3.65 | 3.4 | 1599 |
| 1737754200 | 3.49 | -0.06 | -1.69 | 3.48 | 3.56 | 3.41 | 1205 |
| 1737667740 | 3.55 | -0.15 | -4.05 | 3.68 | 3.76 | 3.5 | 1862 |
| 1737581400 | 3.7 | 0.02 | 0.54 | 3.68 | 3.83 | 3.68 | 1647 |
| 1737495000 | 3.68 | 0.05 | 1.38 | 3.67 | 3.74 | 3.59 | 1211 |
| 1737408600 | 3.63 | 0.16 | 4.61 | 3.53 | 3.69 | 3.47 | 1212 |
| 1737149400 | 3.47 | 0.04 | 1.17 | 3.39 | 3.58 | 3.39 | 943 |
| 1737062940 | 3.43 | -0.11 | -3.11 | 3.53 | 3.57 | 3.43 | 1074 |
| 1736976540 | 3.54 | 0.26 | 7.93 | 3.29 | 3.59 | 3.29 | 2558 |
| 1736890140 | 3.2799999 | -0.04 | -1.20 | 3.38 | 3.42 | 3.2799999 | 1563 |
| 1736803740 | 3.32 | -0.08 | -2.35 | 3.39 | 3.44 | 3.32 | 1941 |
| 1736544540 | 3.4 | -0.06 | -1.73 | 3.46 | 3.47 | 3.4 | 1125 |
| 1736458140 | 3.46 | -0.02 | -0.57 | 3.52 | 3.52 | 3.42 | 840 |
| 1736371740 | 3.48 | -0.02 | -0.57 | 3.54 | 3.58 | 3.46 | 1146 |
| 1736285400 | 3.5 | 0.07 | 2.04 | 3.35 | 3.6 | 3.35 | 2274 |
| 1736198940 | 3.43 | 0.17 | 5.21 | 3.35 | 3.45 | 3.32 | 2399 |
| 1735939740 | 3.2599999 | -0.21 | -6.05 | 3.47 | 3.5 | 3.2599999 | 4921 |
| 1735853400 | 3.47 | -0.19 | -5.19 | 3.65 | 3.67 | 3.47 | 2470 |
| 1735594200 | 3.66 | 0.01 | 0.27 | 3.7 | 3.7 | 3.51 | 1593 |
| 1735334940 | 3.65 | 0 | 0.00 | 3.7 | 3.72 | 3.51 | 2646 |
| 1735248540 | 3.65 | -0.11 | -2.93 | 3.78 | 3.78 | 3.65 | 2808 |
| 1734989340 | 3.76 | -0.13 | -3.34 | 3.81 | 3.85 | 3.75 | 2838 |
| 1734730200 | 3.89 | 0.17 | 4.57 | 3.72 | 3.98 | 3.72 | 1912 |
| 1734643800 | 3.72 | -0.03 | -0.80 | 3.82 | 3.82 | 3.67 | 2291 |
| 1734557400 | 3.75 | -0.12 | -3.10 | 3.8 | 3.87 | 3.75 | 2692 |
| 1734470940 | 3.87 | -0.01 | -0.26 | 3.88 | 3.93 | 3.8 | 1223 |
| 1734384540 | 3.88 | -0.05 | -1.27 | 3.97 | 3.99 | 3.84 | 2145 |
| 1734125340 | 3.93 | -0.08 | -2.00 | 4 | 4.04 | 3.93 | 1710 |
| 1734039000 | 4.01 | -0.15 | -3.61 | 4.21 | 4.21 | 4 | 1893 |
| 1733952540 | 4.16 | 0.22 | 5.58 | 3.87 | 4.26 | 3.87 | 3015 |
| 1733866140 | 3.94 | 0.14 | 3.68 | 3.84 | 3.99 | 3.84 | 2121 |
| 1733779740 | 3.8 | -0.06 | -1.55 | 3.99 | 3.99 | 3.76 | 3617 |
| 1733520600 | 3.86 | -0.12 | -3.02 | 4.0199999 | 4.0199999 | 3.86 | 3616 |
| 1733434200 | 3.98 | 0.01 | 0.25 | 4.0599999 | 4.07 | 3.98 | 1242 |
| 1733347800 | 3.97 | -0.03 | -0.75 | 4.08 | 4.08 | 3.91 | 1865 |
| 1733261340 | 4 | -0.05 | -1.23 | 4.05 | 4.1 | 3.9 | 2898 |
| 1733174940 | 4.05 | 0.01 | 0.25 | 4.25 | 4.25 | 3.96 | 2857 |
| 1732915740 | 4.04 | -0.01 | -0.25 | 4.24 | 4.26 | 4.0199999 | 3351 |
| 1732829400 | 4.05 | -0.29 | -6.68 | 4.26 | 4.34 | 4.04 | 3505 |
| 1732743000 | 4.34 | -0.33 | -7.07 | 4.68 | 4.68 | 4.34 | 2733 |
| 1732656600 | 4.67 | 0 | 0.00 | 4.69 | 4.69 | 4.54 | 1825 |
| 1732570140 | 4.67 | 0.56 | 13.63 | 4.2 | 4.68 | 4.2 | 5546 |
| 1732310940 | 4.11 | 0.1 | 2.49 | 4.05 | 4.26 | 4.05 | 3025 |
| 1732224600 | 4.01 | -0.13 | -3.14 | 4.05 | 4.14 | 4.01 | 2449 |
| 1732051800 | 4.14 | 0.14 | 3.50 | 4.04 | 4.19 | 4.03 | 2359 |
| 1731965340 | 4 | -0.06 | -1.48 | 4.07 | 4.14 | 4 | 1865 |
