Hot Features
프리미엄
Alfa Holdings Sa (ex Real Sa Participacoes Administracao) (RPAD3F)
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 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 4.73 | -0.27 | -5.40 | 5.08 | 5.08 | 4.73 | 105 |
| 1738186200 | 5 | 0.18 | 3.73 | 4.8 | 5.04 | 4.8 | 12 |
| 1738099740 | 4.82 | -0.37 | -7.13 | 5.24 | 5.24 | 4.71 | 50 |
| 1738013340 | 5.19 | 0.58 | 12.58 | 4.75 | 5.19 | 4.75 | 70 |
| 1737754200 | 4.61 | -0.03 | -0.65 | 4.62 | 4.76 | 4.6 | 122 |
| 1737667800 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1737581400 | 4.64 | -0.52 | -10.08 | 4.64 | 4.64 | 4.64 | 96 |
| 1737495000 | 5.16 | 0.67 | 14.92 | 5.16 | 5.16 | 5.16 | 1 |
| 1737408600 | 4.49 | -0.8 | -15.12 | 5.21 | 5.21 | 4.49 | 161 |
| 1737149400 | 5.29 | -0.06 | -1.12 | 5.34 | 5.34 | 5.29 | 4 |
| 1737062940 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 27 |
| 1736976540 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1736890140 | 5.35 | -0.01 | -0.19 | 5.35 | 5.35 | 5.35 | 9 |
| 1736803740 | 5.36 | -0.14 | -2.55 | 5.35 | 5.36 | 5.35 | 2 |
| 1736544540 | 5.5 | -0.41 | -6.94 | 5.61 | 5.61 | 5.5 | 124 |
| 1736458140 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1736371740 | 5.91 | -0.94 | -13.72 | 5.99 | 5.99 | 5.91 | 29 |
| 1736285340 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1736198940 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1735939740 | 6.85 | 0.06 | 0.88 | 6.85 | 6.85 | 6.85 | 1 |
| 1735853400 | 6.79 | 0.88 | 14.89 | 6.79 | 6.79 | 6.79 | 1 |
| 1735594140 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1735334940 | 5.91 | 0.01 | 0.17 | 6 | 6 | 5.91 | 30 |
| 1735248540 | 5.9 | 0 | 0.00 | 6 | 6 | 5.9 | 30 |
| 1734989340 | 5.9 | -0.12 | -1.99 | 6.08 | 6.08 | 5.9 | 140 |
| 1734730200 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1734643800 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 2 |
| 1734557400 | 6.0199999 | -0.18 | -2.90 | 6.03 | 6.03 | 6.0199999 | 33 |
| 1734470940 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734384540 | 6.2 | -0.34 | -5.20 | 6.54 | 6.54 | 6.2 | 13 |
| 1734125340 | 6.54 | -1.46 | -18.25 | 6.54 | 6.54 | 6.54 | 8 |
| 1734039000 | 8 | 1.9 | 31.15 | 8 | 8 | 8 | 5 |
| 1733952540 | 6.1 | -0.65 | -9.63 | 6.1 | 6.1 | 6.1 | 23 |
| 1733866140 | 6.75 | -0.74 | -9.88 | 6.75 | 6.75 | 6.75 | 3 |
| 1733779740 | 7.49 | 0.69 | 10.15 | 6.8 | 7.49 | 6.8 | 79 |
| 1733520600 | 6.8 | 0.27 | 4.13 | 6.8 | 6.8 | 6.8 | 5 |
| 1733434200 | 6.53 | -0.39 | -5.64 | 6.53 | 6.53 | 6.53 | 1 |
| 1733347740 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1733261340 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1733174940 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1732915740 | 6.92 | -0.47 | -6.36 | 6.92 | 6.92 | 6.92 | 53 |
| 1732829400 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1732743000 | 7.39 | 0.64 | 9.48 | 7.3 | 7.39 | 7.3 | 63 |
| 1732656600 | 6.75 | -1.99 | -22.77 | 6.75 | 6.75 | 6.75 | 24 |
| 1732570200 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1732311000 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1732224600 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1732051800 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1731965400 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1731619800 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1731533400 | 8.74 | 3.19 | 57.48 | 8 | 8.74 | 8 | 6 |
| 1731446940 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1731360540 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1731101340 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1731014940 | 5.55 | -2.47 | -30.80 | 5.55 | 5.55 | 5.55 | 25 |
| 1730928600 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1730842200 | 8.02 | 0.09 | 1.13 | 8.02 | 8.02 | 8.02 | 3 |
| 1730755800 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1730496600 | 7.93 | 0.92 | 13.12 | 7.93 | 7.93 | 7.93 | 1 |
| 1730410200 | 7.01 | -0.1 | -1.41 | 7.1 | 7.1 | 7.01 | 14 |
