Hot Features
프리미엄
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 | -0.0224 | -3.55555555556 | 0.63 | 0.6499 | 0.540201 | 747584 | 0.58103898 | CS |
| 4 | -0.2924 | -32.4888888889 | 0.9 | 0.93 | 0.540201 | 459813 | 0.68622204 | CS |
| 12 | -0.4824 | -44.2568807339 | 1.09 | 1.31 | 0.540201 | 359813 | 0.9014361 | CS |
| 26 | -0.6424 | -51.392 | 1.25 | 2.2199 | 0.540201 | 808441 | 1.20370541 | CS |
| 52 | -1.7424 | -74.1446808511 | 2.35 | 3.23 | 0.540201 | 604700 | 1.5280987 | CS |
| 156 | -10.3124 | -94.4358974359 | 10.92 | 11.0899 | 0.540201 | 644585 | 3.04878604 | CS |
| 260 | -7.2324 | -92.25 | 7.84 | 40.91 | 0.540201 | 761064 | 8.55770084 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 0.6045 | -0.0235 | -3.74 | 0.6192 | 0.63 | 0.5911 | 212597 |
| 1732145400 | 0.628 | -0.0172 | -2.67 | 0.6413 | 0.6499 | 0.6085 | 521905 |
| 1732059000 | 0.6452 | 0.0808 | 14.32 | 0.5646 | 0.6453 | 0.5646 | 466339 |
| 1731972600 | 0.5644 | 0.0042 | 0.75 | 0.55 | 0.574 | 0.55 | 722512 |
| 1731713400 | 0.5602 | 0.0001 | 0.02 | 0.561 | 0.575 | 0.5582 | 386639 |
| 1731627000 | 0.5601 | -0.07 | -11.11 | 0.63 | 0.63 | 0.540201 | 1640527 |
| 1731540600 | 0.6301 | -0.0706 | -10.08 | 0.705 | 0.7098 | 0.63 | 696278 |
| 1731454200 | 0.7007 | -0.0193 | -2.68 | 0.72 | 0.738999 | 0.682 | 145607 |
| 1731367800 | 0.72 | -0.008 | -1.10 | 0.7356 | 0.749 | 0.7015 | 209185 |
| 1731108600 | 0.728 | 0.0283 | 4.04 | 0.7000999 | 0.7463999 | 0.7000999 | 648915 |
| 1731022200 | 0.6997 | -0.0602 | -7.92 | 0.78 | 0.8098 | 0.6827 | 1384312 |
| 1730935800 | 0.7599 | -0.0401 | -5.01 | 0.7965 | 0.8191 | 0.75 | 501084 |
| 1730849400 | 0.8 | -0.0275 | -3.32 | 0.806 | 0.8199999 | 0.795 | 262373 |
| 1730763000 | 0.8275 | -0.0455 | -5.21 | 0.88 | 0.88595 | 0.8 | 472744 |
| 1730500200 | 0.873 | -0.0168 | -1.89 | 0.8917 | 0.917 | 0.87 | 188043 |
| 1730413800 | 0.8898 | -0.0081 | -0.90 | 0.8945 | 0.9097 | 0.8831 | 93268 |
| 1730327400 | 0.8979 | -0.0112 | -1.23 | 0.9 | 0.929 | 0.8807 | 172764 |
| 1730241000 | 0.9091 | -0.0109 | -1.18 | 0.92 | 0.9292 | 0.8829 | 163087 |
| 1730154600 | 0.92 | 0.012 | 1.32 | 0.9028 | 0.925124 | 0.8906 | 169146 |
| 1729895400 | 0.908 | 0.0033 | 0.36 | 0.93 | 0.93 | 0.9002 | 111322 |
| 1729809000 | 0.9047 | -0.0106 | -1.16 | 0.9 | 0.9183 | 0.88 | 240214 |
| 1729722600 | 0.9153 | -0.0091 | -0.98 | 0.94 | 0.9487 | 0.8901 | 249688 |
| 1729636200 | 0.9244 | 0.0244 | 2.71 | 0.8988 | 0.9699 | 0.8988 | 937481 |
| 1729549800 | 0.9 | 0 | 0.00 | 0.92 | 0.9326 | 0.89 | 388597 |
| 1729290600 | 0.9 | -0.05 | -5.26 | 0.979 | 0.979 | 0.8881 | 270509 |
| 1729204200 | 0.95 | -0.0352 | -3.57 | 0.96 | 0.984944 | 0.943 | 178889 |
| 1729117800 | 0.9852 | 0.0276 | 2.88 | 0.96 | 0.9998 | 0.945 | 292956 |
| 1729031400 | 0.9576 | -0.0374 | -3.76 | 0.9866 | 0.9999 | 0.934 | 358056 |
| 1728945000 | 0.995 | -0.025 | -2.45 | 1.01 | 1.02 | 0.9938 | 223674 |
| 1728685800 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1 | 257634 |
| 1728599400 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.9995 | 332131 |
| 1728513000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.03 | 240047 |
| 1728426600 | 1.05 | -0.02 | -1.87 | 1.09 | 1.09 | 1.05 | 117862 |
| 1728340200 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.06 | 64794 |
| 1728081000 | 1.08 | -0.01 | -0.92 | 1.11 | 1.11 | 1.05 | 210461 |
| 1727994600 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.09 | 91968 |
| 1727908200 | 1.11 | 0.03 | 2.78 | 1.07 | 1.1299999 | 1.07 | 219058 |
| 1727821800 | 1.08 | 0.02 | 1.89 | 1.06 | 1.1 | 1.06 | 208673 |
| 1727735400 | 1.06 | -0.03 | -2.75 | 1.07 | 1.09 | 1.05 | 148354 |
| 1727476200 | 1.09 | 0.05 | 4.31 | 1.06 | 1.1 | 1.05 | 293589 |
| 1727389800 | 1.045 | -0.01 | -0.48 | 1.07 | 1.085 | 1.035 | 371626 |
| 1727303400 | 1.05 | -0.02 | -1.87 | 1.08 | 1.08 | 1.02 | 633807 |
| 1727217000 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.07 | 296927 |
| 1727130600 | 1.08 | 0 | 0.00 | 1.09 | 1.1086 | 1.08 | 256820 |
| 1726871400 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.08 | 285097 |
| 1726785000 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1.1 | 282373 |
| 1726698600 | 1.12 | -0.09 | -7.44 | 1.2 | 1.22 | 1.12 | 226598 |
| 1726612200 | 1.21 | 0.06 | 5.22 | 1.18 | 1.21 | 1.1508 | 251530 |
| 1726525800 | 1.15 | -0.13 | -10.16 | 1.29 | 1.29 | 1.12 | 943001 |
| 1726266600 | 1.28 | 0.08 | 6.67 | 1.2 | 1.31 | 1.19 | 670341 |
| 1726180200 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.18 | 232202 |
| 1726093800 | 1.18 | 0.11 | 10.28 | 1.07 | 1.2 | 1.07 | 689180 |
| 1726007400 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.05 | 272062 |
| 1725921000 | 1.06 | -0.01 | -0.93 | 1.06 | 1.07 | 1.04 | 249094 |
| 1725661800 | 1.07 | -0.02 | -1.83 | 1.11 | 1.11 | 1.05 | 269868 |
| 1725575400 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1 | 1.07 | 240369 |
| 1725489000 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.06 | 245130 |
| 1725402600 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.07 | 215939 |
| 1725057000 | 1.08 | -0.01 | -0.46 | 1.09 | 1.1009 | 1.08 | 142999 |
| 1724970600 | 1.085 | -0.01 | -0.46 | 1.09 | 1.1 | 1.08 | 173346 |
| 1724884200 | 1.09 | -0.03 | -2.68 | 1.12 | 1.12 | 1.08 | 295454 |
| 1724797800 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.1 | 243052 |
| 1724711400 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.11 | 159144 |
| 1724452200 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.15 | 1.12 | 138905 |
| 1724365800 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.11 | 115913 |
