Hot Features
프리미엄
Simpar S.A. (SIMH3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 5.5199999 | 0.24 | 4.55 | 5.58 | 5.59 | 5.51 | 400 |
| 1732224600 | 5.28 | 0.02 | 0.38 | 5.26 | 5.28 | 5.1 | 20700 |
| 1732051800 | 5.26 | 0.15 | 2.94 | 5.25 | 5.34 | 5.25 | 21400 |
| 1731965340 | 5.11 | 0 | 0.00 | 5.04 | 5.11 | 5.04 | 47000 |
| 1731619800 | 5.11 | -0.18 | -3.40 | 5.26 | 5.28 | 5.1 | 10300 |
| 1731533400 | 5.29 | -0.06 | -1.12 | 5.72 | 5.73 | 5.2699999 | 64900 |
| 1731446940 | 5.35 | 0 | 0.00 | 5.34 | 5.35 | 5.34 | 100000 |
| 1731360600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1731101400 | 5.35 | -0.03 | -0.56 | 5.41 | 5.42 | 5.21 | 1000 |
| 1731014940 | 5.38 | -0.28 | -4.95 | 5.37 | 5.38 | 5.37 | 10000 |
| 1730928600 | 5.66 | 0.14 | 2.54 | 5.51 | 5.71 | 5.4 | 74300 |
| 1730842200 | 5.5199999 | 0.09 | 1.66 | 5.3099999 | 5.54 | 5.3099999 | 58800 |
| 1730755800 | 5.43 | -0.23 | -4.06 | 5.1 | 5.43 | 5.1 | 10500 |
| 1730496600 | 5.66 | 0.08 | 1.43 | 5.46 | 5.78 | 5.1 | 93300 |
| 1730410200 | 5.58 | 0.08 | 1.45 | 5.61 | 5.76 | 5.57 | 50700 |
| 1730323800 | 5.5 | -0.04 | -0.72 | 5.5599999 | 5.82 | 5.48 | 46000 |
| 1730237340 | 5.54 | -0.11 | -1.95 | 5.53 | 5.54 | 5.53 | 200 |
| 1730151000 | 5.65 | 0.15 | 2.73 | 5.64 | 5.65 | 5.64 | 7000 |
| 1729891800 | 5.5 | -0.05 | -0.90 | 5.49 | 5.5 | 5.49 | 100 |
| 1729805400 | 5.55 | 0.28 | 5.31 | 5.37 | 5.96 | 5.37 | 600 |
| 1729719000 | 5.2699999 | 0.13 | 2.53 | 5.39 | 5.4 | 5.26 | 68700 |
| 1729632540 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1729546140 | 5.14 | -0.1 | -1.91 | 5.13 | 5.14 | 5.13 | 9600 |
| 1729287000 | 5.24 | 0.13 | 2.54 | 5.24 | 5.24 | 5.24 | 100 |
| 1729200540 | 5.11 | -0.19 | -3.58 | 5.14 | 5.2 | 5.1 | 35800 |
| 1729114140 | 5.3 | -0.09 | -1.67 | 5.2699999 | 5.41 | 5.21 | 43700 |
| 1729027740 | 5.39 | -0.26 | -4.60 | 5.33 | 5.39 | 5.33 | 700 |
| 1728941340 | 5.65 | 0.47 | 9.07 | 5.0599999 | 5.65 | 5.05 | 40500 |
| 1728682200 | 5.18 | 0.11 | 2.17 | 5 | 5.58 | 4.92 | 161300 |
| 1728595740 | 5.07 | -0.21 | -3.98 | 5.33 | 5.68 | 5.0599999 | 299800 |
| 1728509400 | 5.28 | -0.17 | -3.12 | 5.15 | 5.68 | 5.07 | 70900 |
| 1728422940 | 5.45 | 0.09 | 1.68 | 5.28 | 5.45 | 5.15 | 3600 |
| 1728336600 | 5.36 | 0.09 | 1.71 | 5.35 | 5.36 | 5.35 | 100 |
| 1728077400 | 5.2699999 | -0.02 | -0.38 | 5.38 | 5.39 | 5.26 | 300 |
| 1727991000 | 5.29 | -0.55 | -9.42 | 5.3 | 5.45 | 5.28 | 51800 |
| 1727904540 | 5.84 | -0.04 | -0.68 | 6.57 | 6.58 | 5.8099999 | 50200 |
| 1727818200 | 5.88 | 0.19 | 3.34 | 5.7 | 5.88 | 5.7 | 3200 |
| 1727731800 | 5.69 | 0.33 | 6.16 | 5.5599999 | 5.69 | 5.5599999 | 58300 |
| 1727472600 | 5.36 | 0.13 | 2.49 | 6.05 | 6.0599999 | 5.35 | 9700 |
| 1727386140 | 5.23 | -0.08 | -1.51 | 5.37 | 5.88 | 5.22 | 40200 |
| 1727299740 | 5.3099999 | -0.15 | -2.75 | 5.96 | 5.97 | 5.3 | 23100 |
| 1727213400 | 5.46 | 0.06 | 1.11 | 5.71 | 5.72 | 5.44 | 95000 |
| 1727127000 | 5.4 | -0.07 | -1.28 | 5.36 | 5.4 | 5.36 | 5100 |
| 1726867800 | 5.47 | -0.44 | -7.45 | 5.61 | 5.62 | 5.46 | 3100 |
| 1726781400 | 5.91 | -0.25 | -4.06 | 5.9 | 5.91 | 5.9 | 100 |
| 1726695000 | 6.16 | 0.17 | 2.84 | 6.15 | 6.16 | 6.15 | 2000 |
| 1726608600 | 5.99 | -0.14 | -2.28 | 6.05 | 6.0599999 | 5.94 | 80200 |
| 1726522200 | 6.13 | 0.13 | 2.17 | 6.12 | 6.13 | 6.12 | 5000 |
| 1726263000 | 6 | -0.07 | -1.15 | 5.99 | 6 | 5.99 | 100 |
| 1726176540 | 6.07 | 0.02 | 0.33 | 6.14 | 6.15 | 6.0599999 | 2100 |
| 1726090140 | 6.05 | 0.18 | 3.07 | 6.0599999 | 6.07 | 6.04 | 1100 |
| 1726003740 | 5.87 | -0.03 | -0.51 | 5.99 | 6 | 5.86 | 200 |
| 1725917400 | 5.9 | -0.43 | -6.79 | 6.19 | 6.2 | 5.85 | 6700 |
| 1725658200 | 6.33 | 0.15 | 2.43 | 6.32 | 6.33 | 6.32 | 42600 |
| 1725571800 | 6.18 | -0.15 | -2.37 | 6.16 | 6.18 | 6.16 | 22900 |
| 1725485400 | 6.33 | 0.11 | 1.77 | 6.37 | 6.38 | 6.21 | 6200 |
| 1725399000 | 6.22 | -0.02 | -0.32 | 6.21 | 6.29 | 6.09 | 33400 |
| 1725312600 | 6.24 | -0.31 | -4.73 | 6.25 | 6.26 | 6.18 | 100600 |
| 1725053400 | 6.55 | 0.05 | 0.77 | 6.51 | 6.55 | 6.26 | 11500 |
| 1724967000 | 6.5 | -0.68 | -9.47 | 6.48 | 6.64 | 6.35 | 96300 |
| 1724880600 | 7.18 | 0.48 | 7.16 | 6.71 | 7.18 | 6.45 | 110700 |
| 1724794140 | 6.7 | -0.38 | -5.37 | 6.87 | 7.45 | 6.69 | 52400 |
| 1724707800 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
