Hot Features
프리미엄
Wiz Co Participacoes e Corretagem de Seguros S.A (WIZC3)
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 | 0.33 | 6.35838150289 | 5.19 | 5.62 | 5.14 | 410960 | 5.46106239 | CS |
| 4 | -0.12 | -2.12765957447 | 5.64 | 5.67 | 5.11 | 638281 | 5.34418947 | CS |
| 12 | -0.29 | -4.99139414802 | 5.81 | 6.23 | 5.11 | 561520 | 5.69722684 | CS |
| 26 | -0.38 | -6.4406779661 | 5.9 | 6.39 | 5.11 | 470712 | 5.82962634 | CS |
| 52 | -1 | -15.3374233129 | 6.52 | 7.61 | 5.11 | 440369 | 6.17209436 | CS |
| 156 | -1.64 | -22.905027933 | 7.16 | 7.61 | 4.94 | 547431 | 6.09801675 | CS |
| 260 | -1.64 | -22.905027933 | 7.16 | 7.61 | 4.94 | 547431 | 6.09801675 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408600 | 5.4 | -0.13 | -2.35 | 5.53 | 5.55 | 5.4 | 264300 |
| 1737149400 | 5.53 | 0.15 | 2.79 | 5.38 | 5.54 | 5.37 | 453100 |
| 1737062940 | 5.38 | -0.24 | -4.27 | 5.5599999 | 5.57 | 5.38 | 468200 |
| 1736976540 | 5.62 | 0.38 | 7.25 | 5.25 | 5.62 | 5.25 | 565800 |
| 1736890140 | 5.24 | 0.05 | 0.96 | 5.19 | 5.28 | 5.14 | 303400 |
| 1736803740 | 5.19 | -0.07 | -1.33 | 5.23 | 5.2699999 | 5.11 | 516700 |
| 1736544540 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3099999 | 5.25 | 325600 |
| 1736458140 | 5.3 | -0.07 | -1.30 | 5.32 | 5.42 | 5.26 | 618900 |
| 1736371740 | 5.37 | 0.05 | 0.94 | 5.32 | 5.37 | 5.2699999 | 486400 |
| 1736285400 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.42 | 5.26 | 589700 |
| 1736198940 | 5.2699999 | 0.1 | 1.93 | 5.29 | 5.33 | 5.19 | 625300 |
| 1735939740 | 5.17 | -0.37 | -6.68 | 5.53 | 5.53 | 5.15 | 2870500 |
| 1735853400 | 5.54 | -0.03 | -0.54 | 5.62 | 5.62 | 5.44 | 712200 |
| 1735594200 | 5.57 | 0 | 0.00 | 5.57 | 5.64 | 5.53 | 378400 |
| 1735334940 | 5.57 | 0.03 | 0.54 | 5.55 | 5.67 | 5.54 | 500700 |
| 1735248540 | 5.54 | -0.05 | -0.89 | 5.64 | 5.64 | 5.5 | 533300 |
| 1734989340 | 5.59 | -0.01 | -0.18 | 5.65 | 5.65 | 5.55 | 328500 |
| 1734730200 | 5.6 | 0.07 | 1.27 | 5.53 | 5.67 | 5.51 | 524600 |
| 1734643800 | 5.53 | -0.01 | -0.18 | 5.54 | 5.6 | 5.51 | 555300 |
| 1734557400 | 5.54 | -0.19 | -3.32 | 5.74 | 5.74 | 5.54 | 746400 |
| 1734470940 | 5.73 | 0.02 | 0.35 | 5.71 | 5.8 | 5.68 | 441600 |
| 1734384540 | 5.71 | -0.11 | -1.89 | 5.86 | 5.86 | 5.71 | 588300 |
| 1734125340 | 5.82 | -0.12 | -2.02 | 5.94 | 5.99 | 5.8 | 478400 |
| 1734039000 | 5.94 | -0.22 | -3.57 | 6.16 | 6.16 | 5.94 | 405800 |
| 1733952540 | 6.16 | 0.06 | 0.98 | 6.05 | 6.19 | 6.05 | 451400 |
| 1733866140 | 6.1 | 0.06 | 0.99 | 6.04 | 6.13 | 6.03 | 317300 |
| 1733779740 | 6.04 | -0.04 | -0.66 | 5.99 | 6.11 | 5.98 | 561400 |
| 1733520600 | 6.08 | -0.1 | -1.62 | 6.23 | 6.23 | 6.05 | 335200 |
| 1733434200 | 6.18 | 0.06 | 0.98 | 6.12 | 6.23 | 6.11 | 549400 |
| 1733347800 | 6.12 | -0.02 | -0.33 | 6.1 | 6.18 | 6.0599999 | 611200 |
| 1733261340 | 6.14 | 0.23 | 3.89 | 5.91 | 6.15 | 5.85 | 720900 |
| 1733174940 | 5.91 | 0.09 | 1.55 | 5.85 | 5.93 | 5.8 | 538700 |
| 1732915740 | 5.82 | 0.11 | 1.93 | 5.74 | 5.86 | 5.65 | 937700 |
| 1732829400 | 5.71 | -0.34 | -5.62 | 6.0199999 | 6.03 | 5.71 | 947500 |
| 1732743000 | 6.05 | -0.03 | -0.49 | 6.13 | 6.13 | 5.98 | 600400 |
| 1732656600 | 6.08 | 0.07 | 1.16 | 6.01 | 6.15 | 5.95 | 768700 |
| 1732570140 | 6.01 | -0.06 | -0.99 | 6.2 | 6.2 | 6.01 | 514600 |
| 1732310940 | 6.07 | 0.02 | 0.33 | 6.04 | 6.18 | 6.0199999 | 763000 |
| 1732224600 | 6.05 | 0.14 | 2.37 | 5.91 | 6.1 | 5.83 | 717800 |
| 1732051800 | 5.91 | 0.02 | 0.34 | 5.89 | 5.99 | 5.84 | 398600 |
| 1731965340 | 5.89 | 0.1 | 1.73 | 5.8 | 5.89 | 5.75 | 563300 |
| 1731619800 | 5.79 | 0.02 | 0.35 | 5.7699999 | 5.85 | 5.71 | 406300 |
| 1731533400 | 5.7699999 | 0 | 0.00 | 5.8 | 5.8 | 5.66 | 525300 |
| 1731446940 | 5.7699999 | -0.08 | -1.37 | 5.85 | 5.87 | 5.7 | 468800 |
| 1731360540 | 5.85 | 0.01 | 0.17 | 5.8099999 | 5.93 | 5.78 | 346600 |
| 1731101400 | 5.84 | -0.01 | -0.17 | 5.91 | 6.04 | 5.76 | 947500 |
| 1731014940 | 5.85 | -0.04 | -0.68 | 5.8 | 5.94 | 5.79 | 406800 |
| 1730928600 | 5.89 | 0.04 | 0.68 | 5.76 | 5.89 | 5.74 | 331600 |
| 1730842200 | 5.85 | 0.13 | 2.27 | 5.8099999 | 5.89 | 5.75 | 295400 |
| 1730755800 | 5.72 | 0.02 | 0.35 | 5.71 | 5.85 | 5.69 | 400500 |
| 1730496600 | 5.7 | -0.07 | -1.21 | 5.76 | 5.78 | 5.7 | 487200 |
| 1730410200 | 5.7699999 | -0.07 | -1.20 | 5.72 | 5.87 | 5.61 | 598500 |
| 1730323800 | 5.84 | 0.06 | 1.04 | 5.7699999 | 5.86 | 5.7699999 | 252600 |
| 1730237340 | 5.78 | -0.06 | -1.03 | 5.8099999 | 5.87 | 5.7699999 | 276500 |
| 1730151000 | 5.84 | 0.04 | 0.69 | 5.8099999 | 5.86 | 5.8099999 | 175500 |
| 1729891800 | 5.8 | -0.04 | -0.68 | 5.87 | 5.87 | 5.79 | 244200 |
| 1729805400 | 5.84 | -0.01 | -0.17 | 5.85 | 5.87 | 5.78 | 212200 |
| 1729719000 | 5.85 | 0 | 0.00 | 5.84 | 5.85 | 5.78 | 179300 |
| 1729632600 | 5.85 | 0.04 | 0.69 | 5.82 | 5.89 | 5.79 | 249200 |
| 1729546140 | 5.8099999 | -0.03 | -0.51 | 5.9 | 5.91 | 5.8099999 | 333200 |
