Hot Features
프리미엄
Zoominfo Technologies Inc (Z2IT34)
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 | -1 | -11.8906064209 | 8.41 | 8.41 | 7.18 | 6 | 7.27583333 | DR |
| 4 | -0.56 | -7.02634880803 | 7.97 | 8.42 | 7.18 | 8 | 7.84233333 | DR |
| 12 | -0.87 | -10.5072463768 | 8.28 | 8.45 | 7.18 | 100 | 8.26150958 | DR |
| 26 | -0.49 | -6.20253164557 | 7.9 | 8.45 | 5.54 | 1046 | 6.12330166 | DR |
| 52 | -2.92 | -28.2671829622 | 10.33 | 11.24 | 5.54 | 1371 | 8.07163452 | DR |
| 156 | -29.59 | -79.972972973 | 37 | 37.8 | 5.54 | 1068 | 16.76758474 | DR |
| 260 | -29.59 | -79.972972973 | 37 | 37.8 | 5.54 | 1068 | 16.76758474 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408540 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737149340 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737062940 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1736976540 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1736890140 | 7.41 | 0.23 | 3.20 | 7.41 | 7.41 | 7.41 | 5 |
| 1736803740 | 7.18 | -1.24 | -14.73 | 8.41 | 8.41 | 7.18 | 7 |
| 1736544600 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736458200 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736371800 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736285400 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736199000 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1735939800 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1735853400 | 8.42 | 0.45 | 5.65 | 8.42 | 8.42 | 8.42 | 10 |
| 1735594200 | 7.97 | -0.47 | -5.57 | 7.97 | 7.97 | 7.97 | 8 |
| 1735334940 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1735248540 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734989340 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734730140 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734643740 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734557340 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734470940 | 8.44 | 0.29 | 3.56 | 8.33 | 8.44 | 8.33 | 52 |
| 1734384540 | 8.15 | -0.12 | -1.45 | 8.14 | 8.15 | 8.14 | 40 |
| 1734125400 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1734039000 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733952600 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733866200 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733779800 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733520600 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733434200 | 8.27 | 0.52 | 6.71 | 8.27 | 8.27 | 8.27 | 1157 |
| 1733347740 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733261340 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733174940 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732915740 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1 |
| 1732829400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732743000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732656600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1 |
| 1732570140 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732310940 | 7.75 | 0.07 | 0.91 | 7.71 | 7.75 | 7.71 | 2 |
| 1732224600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1732051800 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731965400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731619800 | 7.68 | -0.77 | -9.11 | 7.68 | 7.68 | 7.68 | 1 |
| 1731533340 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1731446940 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1731360540 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1731101340 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1731014940 | 8.45 | 0.17 | 2.05 | 8.45 | 8.45 | 8.45 | 1 |
| 1730928600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1730842200 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1730755800 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1730496600 | 8.28 | 0.57 | 7.39 | 8.28 | 8.28 | 8.28 | 20 |
| 1730410140 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1730323740 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1730237340 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1730150940 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729891740 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729805340 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729718940 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729632540 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729546140 | 7.71 | 0.52 | 7.23 | 7.66 | 7.71 | 7.66 | 108 |
