Hot Features
프리미엄
Taurus Armas (TASA3)
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 | -0.18 | -1.91082802548 | 9.42 | 9.62 | 9.12 | 16167 | 9.39282474 | CS |
| 4 | -0.82 | -8.15109343936 | 10.06 | 11 | 9.12 | 14656 | 9.93307809 | CS |
| 12 | -1.98 | -17.6470588235 | 11.22 | 11.48 | 9.12 | 13274 | 10.54912586 | CS |
| 26 | -2.97 | -24.3243243243 | 12.21 | 12.99 | 9.12 | 14086 | 11.14273568 | CS |
| 52 | -5.12 | -35.6545961003 | 14.36 | 15.49 | 9.12 | 15235 | 12.64205147 | CS |
| 156 | -11.81 | -56.1045130641 | 21.05 | 26.34 | 9.12 | 27432 | 16.63902502 | CS |
| 260 | 4.35 | 88.9570552147 | 4.89 | 29.59 | 2.09 | 74458 | 13.06041171 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 9.24 | -0.04 | -0.43 | 9.35 | 9.43 | 9.2 | 10000 |
| 1732224600 | 9.28 | -0.06 | -0.64 | 9.21 | 9.38 | 9.2 | 6800 |
| 1732051800 | 9.34 | -0.11 | -1.16 | 9.35 | 9.45 | 9.1199999 | 14700 |
| 1731965340 | 9.45 | -0.04 | -0.42 | 9.42 | 9.6199999 | 9.14 | 27000 |
| 1731619800 | 9.49 | -0.25 | -2.57 | 9.63 | 9.7 | 9.45 | 12000 |
| 1731533400 | 9.74 | -0.28 | -2.79 | 10 | 10.07 | 9.48 | 22400 |
| 1731446940 | 10.02 | -0.02 | -0.20 | 10.16 | 10.23 | 10.01 | 8600 |
| 1731360540 | 10.04 | -0.34 | -3.28 | 10.48 | 10.48 | 10.02 | 19500 |
| 1731101400 | 10.38 | 0.03 | 0.29 | 10.35 | 10.5 | 10.12 | 8600 |
| 1731014940 | 10.35 | -0.1 | -0.96 | 10.45 | 10.77 | 10.2 | 16800 |
| 1730928600 | 10.45 | 0.39 | 3.88 | 10.17 | 11 | 10.17 | 36500 |
| 1730842200 | 10.06 | -0.02 | -0.20 | 10.1 | 10.15 | 10 | 24800 |
| 1730755800 | 10.08 | 0.34 | 3.49 | 9.84 | 10.08 | 9.7 | 19700 |
| 1730496600 | 9.74 | -0.1 | -1.02 | 9.85 | 9.85 | 9.61 | 8600 |
| 1730410200 | 9.84 | -0.03 | -0.30 | 9.89 | 9.89 | 9.75 | 7000 |
| 1730323800 | 9.8699999 | -0.1 | -1.00 | 9.99 | 10.13 | 9.8699999 | 11400 |
| 1730237340 | 9.97 | 0.07 | 0.71 | 9.9 | 10.03 | 9.83 | 5700 |
| 1730151000 | 9.9 | -0.08 | -0.80 | 10.03 | 10.1 | 9.9 | 7100 |
| 1729891800 | 9.98 | -0.07 | -0.70 | 10.06 | 10.19 | 9.92 | 6600 |
| 1729805400 | 10.05 | 0.05 | 0.50 | 10.01 | 10.18 | 10 | 6900 |
| 1729719000 | 10 | -0.35 | -3.38 | 10.25 | 10.29 | 10 | 9400 |
| 1729632600 | 10.35 | 0.27 | 2.68 | 10.07 | 10.35 | 10.07 | 10600 |
| 1729546140 | 10.08 | -0.12 | -1.18 | 10.2 | 10.28 | 10.02 | 9000 |
| 1729287000 | 10.2 | -0.3 | -2.86 | 10.35 | 10.4 | 10.2 | 7800 |
| 1729200540 | 10.5 | 0.23 | 2.24 | 10.25 | 10.5 | 10.25 | 17800 |
| 1729114140 | 10.27 | -0.13 | -1.25 | 10.36 | 10.39 | 10.02 | 15100 |
| 1729027740 | 10.4 | -0.07 | -0.67 | 10.46 | 10.58 | 10.32 | 10700 |
| 1728941340 | 10.47 | 0.1 | 0.96 | 10.39 | 10.5 | 10.35 | 17800 |
| 1728682200 | 10.37 | -0.24 | -2.26 | 10.62 | 10.62 | 10.31 | 9000 |
| 1728595740 | 10.61 | -0.09 | -0.84 | 10.73 | 10.73 | 10.52 | 7600 |
| 1728509400 | 10.7 | -0.16 | -1.47 | 10.8 | 10.8 | 10.51 | 12500 |
| 1728422940 | 10.86 | 0.13 | 1.21 | 10.62 | 10.88 | 10.46 | 10800 |
| 1728336600 | 10.73 | 0.09 | 0.85 | 10.62 | 10.83 | 10.54 | 11000 |
| 1728077400 | 10.64 | -0.06 | -0.56 | 10.7 | 10.75 | 10.62 | 6000 |
| 1727991000 | 10.7 | -0.22 | -2.01 | 10.9 | 10.9 | 10.7 | 8400 |
| 1727904540 | 10.92 | 0.01 | 0.09 | 10.83 | 10.94 | 10.81 | 18400 |
| 1727818200 | 10.91 | 0.11 | 1.02 | 10.8 | 10.93 | 10.75 | 22700 |
| 1727731800 | 10.8 | -0.13 | -1.19 | 10.94 | 11.14 | 10.8 | 21900 |
| 1727472600 | 10.93 | -0.05 | -0.46 | 10.95 | 10.96 | 10.92 | 17700 |
| 1727386140 | 10.98 | 0.05 | 0.46 | 10.94 | 11 | 10.94 | 9000 |
| 1727299740 | 10.93 | -0.07 | -0.64 | 11 | 11.13 | 10.93 | 9200 |
| 1727213400 | 11 | 0.01 | 0.09 | 11.08 | 11.2 | 11 | 30100 |
| 1727127000 | 10.99 | -0.09 | -0.81 | 11.07 | 11.08 | 10.91 | 11500 |
| 1726867800 | 11.08 | -0.02 | -0.18 | 11.05 | 11.12 | 11.01 | 8900 |
| 1726781400 | 11.1 | -0.02 | -0.18 | 11.12 | 11.12 | 11 | 17900 |
| 1726695000 | 11.12 | 0.01 | 0.09 | 11.11 | 11.23 | 11.06 | 12600 |
| 1726608600 | 11.11 | -0.02 | -0.18 | 11.1 | 11.24 | 11.09 | 25200 |
| 1726522200 | 11.13 | -0.06 | -0.54 | 11.22 | 11.27 | 11.12 | 12400 |
| 1726263000 | 11.19 | 0.03 | 0.27 | 11.23 | 11.29 | 11.15 | 12300 |
| 1726176540 | 11.16 | -0.18 | -1.59 | 11.33 | 11.33 | 11.12 | 12600 |
| 1726090140 | 11.34 | 0.09 | 0.80 | 11.21 | 11.41 | 11.21 | 8400 |
| 1726003740 | 11.25 | 0.05 | 0.45 | 11.2 | 11.27 | 11.17 | 4800 |
| 1725917400 | 11.2 | -0.03 | -0.27 | 11.24 | 11.34 | 11.19 | 7100 |
| 1725658200 | 11.23 | -0.13 | -1.14 | 11.3 | 11.39 | 11.15 | 9100 |
| 1725571800 | 11.36 | 0.09 | 0.80 | 11.27 | 11.36 | 11.17 | 8000 |
| 1725485400 | 11.27 | -0.02 | -0.18 | 11.17 | 11.29 | 11.17 | 10000 |
| 1725399000 | 11.29 | 0.08 | 0.71 | 11.41 | 11.41 | 11.15 | 10100 |
| 1725312600 | 11.21 | -0.2 | -1.75 | 11.41 | 11.48 | 11.19 | 22100 |
| 1725053400 | 11.41 | 0.19 | 1.69 | 11.22 | 11.43 | 11.18 | 13700 |
| 1724967000 | 11.22 | 0.05 | 0.45 | 11.18 | 11.29 | 11.1 | 9500 |
| 1724880600 | 11.17 | -0.07 | -0.62 | 11.01 | 11.24 | 11.01 | 37400 |
| 1724794140 | 11.24 | 0.03 | 0.27 | 11.31 | 11.31 | 11.1 | 12100 |
| 1724707740 | 11.21 | -0.07 | -0.62 | 11.3 | 11.34 | 11.2 | 7100 |
