Hot Features
프리미엄
Sequoia Logistica e Transportes SA (SEQL3)
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 | -0.26 | -6.87830687831 | 3.78 | 4.07 | 3.16 | 713375 | 3.43884002 | CS |
| 4 | -0.02 | -0.564971751412 | 3.54 | 5.49 | 3.16 | 2008753 | 4.14520451 | CS |
| 12 | -2.7 | -43.4083601286 | 6.22 | 6.74 | 2.93 | 1144186 | 4.38332087 | CS |
| 26 | -4.08 | -53.6842105263 | 7.6 | 9.73 | 2.93 | 1161502 | 5.52736288 | CS |
| 52 | -6.68 | -65.4901960784 | 10.2 | 19.8 | 2.93 | 6838685 | 9.44592986 | CS |
| 156 | -232.68 | -98.5097375106 | 236.2 | 323.4 | 2.93 | 5838925 | 48.15234721 | CS |
| 260 | -240.08 | -98.5550082102 | 243.6 | 639 | 2.93 | 4571196 | 73.37268195 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731965340 | 3.52 | 0.15 | 4.45 | 3.39 | 4.07 | 3.35 | 2138300 |
| 1731619800 | 3.37 | 0.05 | 1.51 | 3.38 | 3.4 | 3.16 | 1088400 |
| 1731533400 | 3.32 | -0.18 | -5.14 | 3.51 | 3.62 | 3.32 | 725200 |
| 1731446940 | 3.5 | -0.19 | -5.15 | 3.69 | 3.72 | 3.45 | 526700 |
| 1731360540 | 3.69 | -0.06 | -1.60 | 3.78 | 3.78 | 3.66 | 513200 |
| 1731101400 | 3.75 | -0.08 | -2.09 | 3.81 | 3.82 | 3.7 | 740300 |
| 1731014940 | 3.83 | -0.15 | -3.77 | 3.98 | 4.14 | 3.79 | 950000 |
| 1730928600 | 3.98 | 0.01 | 0.25 | 3.95 | 4.0199999 | 3.82 | 998900 |
| 1730842200 | 3.97 | 0.09 | 2.32 | 3.92 | 4.34 | 3.88 | 1824800 |
| 1730755800 | 3.88 | 0.13 | 3.47 | 3.81 | 4.04 | 3.78 | 2008700 |
| 1730496600 | 3.75 | -0.05 | -1.32 | 3.84 | 3.9 | 3.68 | 1071100 |
| 1730410200 | 3.8 | -0.11 | -2.81 | 3.85 | 4.03 | 3.76 | 1314400 |
| 1730323800 | 3.91 | -0.19 | -4.63 | 4.2 | 4.22 | 3.85 | 1837200 |
| 1730237340 | 4.1 | 0.31 | 8.18 | 3.86 | 4.65 | 3.83 | 5893500 |
| 1730151000 | 3.79 | -0.19 | -4.77 | 4.07 | 4.08 | 3.74 | 1421700 |
| 1729891800 | 3.98 | -0.37 | -8.51 | 4.42 | 4.51 | 3.98 | 1495100 |
| 1729805400 | 4.35 | 0.04 | 0.93 | 4.4 | 5.0599999 | 4.3 | 2808900 |
| 1729719000 | 4.3099999 | -0.67 | -13.45 | 5.2 | 5.49 | 4.3 | 4466100 |
| 1729632600 | 4.98 | 1.37 | 37.95 | 3.65 | 5.19 | 3.65 | 6701500 |
| 1729546140 | 3.61 | 0.05 | 1.40 | 3.54 | 3.79 | 3.51 | 1780600 |
| 1729287000 | 3.56 | 0.33 | 10.22 | 3.2599999 | 3.79 | 3.2599999 | 2188000 |
| 1729200540 | 3.23 | 0.18 | 5.90 | 3.05 | 3.44 | 2.93 | 1940500 |
| 1729114140 | 3.05 | -0.48 | -13.60 | 3.58 | 3.66 | 3.0299999 | 2742300 |
| 1729027740 | 3.53 | -0.56 | -13.69 | 4.0199999 | 4.11 | 3.51 | 1063500 |
| 1728941340 | 4.09 | -0.41 | -9.11 | 4.33 | 4.4 | 4.0199999 | 1273800 |
| 1728682200 | 4.5 | 0.2 | 4.65 | 4.37 | 4.5 | 4.29 | 311400 |
| 1728595740 | 4.3 | 0.02 | 0.47 | 4.3 | 4.43 | 4.28 | 215700 |
| 1728509400 | 4.28 | -0.09 | -2.06 | 4.42 | 4.45 | 4.25 | 341400 |
| 1728422940 | 4.37 | 0.04 | 0.92 | 4.43 | 4.48 | 4.35 | 328800 |
| 1728336600 | 4.33 | -0.09 | -2.04 | 4.44 | 4.53 | 4.32 | 348700 |
| 1728077400 | 4.42 | 0.02 | 0.45 | 4.44 | 4.5 | 4.25 | 415200 |
| 1727991000 | 4.4 | -0.11 | -2.44 | 4.44 | 4.51 | 4.36 | 279500 |
| 1727904540 | 4.51 | 0.07 | 1.58 | 4.47 | 4.74 | 4.42 | 583200 |
| 1727818200 | 4.44 | -0.01 | -0.22 | 4.45 | 4.57 | 4.4 | 337400 |
| 1727731800 | 4.45 | -0.08 | -1.77 | 4.47 | 4.58 | 4.37 | 303100 |
| 1727472600 | 4.53 | -0.12 | -2.58 | 4.58 | 4.74 | 4.39 | 449100 |
| 1727386140 | 4.65 | 0.37 | 8.64 | 4.25 | 4.85 | 4.21 | 916100 |
| 1727299740 | 4.28 | 0 | 0.00 | 4.22 | 4.42 | 4.15 | 492900 |
| 1727213400 | 4.28 | -0.12 | -2.73 | 4.55 | 4.65 | 4.23 | 639900 |
| 1727127000 | 4.4 | -0.25 | -5.38 | 4.72 | 4.72 | 4.4 | 460700 |
| 1726867800 | 4.65 | -0.07 | -1.48 | 4.7699999 | 4.89 | 4.65 | 420800 |
| 1726781400 | 4.72 | -0.24 | -4.84 | 5.05 | 5.2 | 4.72 | 643100 |
| 1726695000 | 4.96 | -0.03 | -0.60 | 4.95 | 5.26 | 4.95 | 939300 |
| 1726608600 | 4.99 | -0.24 | -4.59 | 5.21 | 5.21 | 4.9 | 828500 |
| 1726522200 | 5.23 | -0.42 | -7.43 | 5.65 | 5.74 | 5.1 | 1397000 |
| 1726263000 | 5.65 | 0.01 | 0.18 | 5.67 | 5.87 | 5.6 | 469300 |
| 1726176540 | 5.64 | 0.02 | 0.36 | 5.65 | 5.83 | 5.51 | 509100 |
| 1726090140 | 5.62 | 0.08 | 1.44 | 5.55 | 5.63 | 5.34 | 382000 |
| 1726003740 | 5.54 | -0.22 | -3.82 | 5.8 | 5.8099999 | 5.48 | 479700 |
| 1725917400 | 5.76 | -0.01 | -0.17 | 5.88 | 6.04 | 5.71 | 422400 |
| 1725658200 | 5.7699999 | -0.12 | -2.04 | 6.04 | 6.08 | 5.72 | 446300 |
| 1725571800 | 5.89 | 0.04 | 0.68 | 5.9 | 6.25 | 5.86 | 807800 |
| 1725485400 | 5.85 | -0.05 | -0.85 | 6.04 | 6.07 | 5.82 | 360500 |
| 1725399000 | 5.9 | -0.4 | -6.35 | 6.21 | 6.33 | 5.83 | 445500 |
| 1725312600 | 6.3 | -0.09 | -1.41 | 6.32 | 6.65 | 6.24 | 602400 |
| 1725053400 | 6.39 | 0.63 | 10.94 | 5.93 | 6.74 | 5.87 | 2390900 |
| 1724967000 | 5.76 | -0.24 | -4.00 | 5.98 | 6.0599999 | 5.71 | 488100 |
| 1724880600 | 6 | -0.07 | -1.15 | 6.03 | 6.08 | 5.91 | 308100 |
| 1724794140 | 6.07 | 0.16 | 2.71 | 5.89 | 6.26 | 5.85 | 748000 |
| 1724707740 | 5.91 | -0.19 | -3.11 | 6.22 | 6.23 | 5.78 | 620700 |
| 1724448600 | 6.1 | -0.14 | -2.24 | 6.3099999 | 6.51 | 6.07 | 695500 |
| 1724362140 | 6.24 | 0.03 | 0.48 | 6.22 | 6.4 | 5.87 | 949500 |
| 1724275740 | 6.21 | -0.2 | -3.12 | 6.64 | 7.15 | 6.1 | 2017300 |
| 1724189340 | 6.41 | 0.91 | 16.55 | 5.46 | 6.82 | 5.4 | 3059500 |
| 1724102940 | 5.5 | 0.2 | 3.77 | 5.25 | 5.74 | 5.22 | 904700 |
