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 | -0.74 | -16.4444444444 | 4.5 | 4.84 | 3.62 | 42626123 | 4.29468491 | SP |
| 4 | -2.58 | -40.6940063091 | 6.34 | 7.73 | 3.62 | 41611432 | 4.70705186 | SP |
| 12 | -6.23 | -62.3623623624 | 9.99 | 12.55 | 3.62 | 28736731 | 6.83350461 | SP |
| 26 | -2.91 | -43.628185907 | 6.67 | 12.55 | 3.62 | 16685399 | 6.97036035 | SP |
| 52 | -11.52 | -75.3926701571 | 15.28 | 16.16 | 3.62 | 11908159 | 7.05369662 | SP |
| 156 | -11.52 | -75.3926701571 | 15.28 | 16.16 | 3.62 | 11908159 | 7.05369662 | SP |
| 260 | -11.52 | -75.3926701571 | 15.28 | 16.16 | 3.62 | 11908159 | 7.05369662 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 4.19 | 0.04 | 0.96 | 4.28 | 4.3397 | 4.12 | 62069990 |
| 1740180600 | 4.15 | -0.42 | -9.19 | 4.82 | 4.84 | 4.12 | 66296013 |
| 1740094200 | 4.57 | 0.11 | 2.47 | 4.6 | 4.64 | 4.4101 | 36833695 |
| 1740007800 | 4.46 | 0.28 | 6.70 | 4.46 | 4.5091 | 4.33 | 25635827 |
| 1739921400 | 4.18 | -0.34 | -7.52 | 4.5 | 4.5 | 4.1 | 41738956 |
| 1739575800 | 4.5199999 | 0.23 | 5.36 | 4.43 | 4.73 | 4.39 | 34700800 |
| 1739489400 | 4.29 | -0.07 | -1.61 | 4.26 | 4.32 | 4.14 | 27482684 |
| 1739403000 | 4.36 | 0.25 | 6.08 | 4.0199999 | 4.42 | 3.94 | 45609481 |
| 1739316600 | 4.11 | -0.29 | -6.59 | 4.3099999 | 4.37 | 4.0599999 | 25595697 |
| 1739230200 | 4.4 | 0.3 | 7.32 | 4.34 | 4.44 | 4.26 | 25670645 |
| 1738971000 | 4.1 | -0.45 | -9.89 | 4.8 | 4.8 | 4.0599999 | 51808449 |
| 1738884600 | 4.55 | -0.15 | -3.09 | 4.72 | 4.7569 | 4.4 | 40685402 |
| 1738798200 | 4.695 | 0.07 | 1.40 | 4.87 | 4.89 | 4.54 | 40871750 |
| 1738711800 | 4.63 | 0.11 | 2.43 | 4.84 | 5.07 | 4.57 | 72412481 |
| 1738625400 | 4.5199999 | -2.65 | -36.96 | 3.94 | 4.825 | 3.9 | 155525664 |
| 1738366200 | 7.17 | 0.35 | 5.13 | 7.38 | 7.73 | 7.04 | 27886927 |
| 1738279800 | 6.82 | 0.37 | 5.65 | 6.95 | 7.08 | 6.81 | 14993739 |
| 1738193400 | 6.455 | 0.14 | 2.14 | 6.37 | 6.6499 | 6.122 | 17003712 |
| 1738107000 | 6.32 | -0.21 | -3.22 | 6.62 | 6.8013 | 6.3099999 | 11901863 |
| 1738020600 | 6.53 | -0.84 | -11.40 | 6.34 | 6.5599999 | 6.08 | 27963416 |
| 1737761400 | 7.37 | 0.3 | 4.24 | 7.67 | 7.7896 | 7.3401 | 17603066 |
| 1737675000 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1737588600 | 7.07 | -0.26 | -3.48 | 7.27 | 7.28 | 6.99 | 15612140 |
| 1737502200 | 7.325 | -0.97 | -11.64 | 7.4 | 7.585 | 7.08 | 25317066 |
| 1737156600 | 8.2899999 | 0.8 | 10.68 | 7.87 | 8.34 | 7.78 | 21781111 |
| 1737070200 | 7.49 | -0.44 | -5.55 | 7.4999 | 7.6193 | 7.13 | 17805673 |
| 1736983800 | 7.93 | 0.93 | 13.29 | 7.32 | 8.13 | 7.2561 | 21996213 |
| 1736897400 | 7 | 0.54 | 8.36 | 6.98 | 7.0685 | 6.7801 | 12485610 |
| 1736811000 | 6.46 | -0.77 | -10.65 | 6.23 | 6.51 | 5.7 | 27493720 |
| 1736551800 | 7.23 | -0.12 | -1.63 | 7.24 | 7.51 | 6.9333 | 14310718 |
| 1736379000 | 7.35 | -0.5 | -6.37 | 7.68 | 7.805 | 7 | 20002491 |
| 1736292600 | 7.85 | -1.56 | -16.58 | 9.14 | 9.1779 | 7.67 | 24837046 |
| 1736206200 | 9.41 | 0.37 | 4.09 | 9.15 | 9.74 | 9.1131 | 15463378 |
| 1735947000 | 9.0399999 | 0.71 | 8.52 | 8.58 | 9.18 | 8.5601 | 15103697 |
| 1735860600 | 8.33 | 0.53 | 6.79 | 8.35 | 8.57 | 8.18 | 13700883 |
| 1735687800 | 7.8 | -0.22 | -2.74 | 8.22 | 8.3 | 7.7099 | 11740426 |
| 1735601400 | 8.02 | 0.27 | 3.48 | 7.76 | 8.135 | 7.55 | 17447021 |
| 1735342200 | 7.75 | -0.01 | -0.13 | 8 | 8 | 7.582 | 17139259 |
| 1735255800 | 7.76 | -0.95 | -10.86 | 7.93 | 7.95 | 7.64 | 19968398 |
| 1735077840 | 8.705 | 0.52 | 6.29 | 8.42 | 8.7699 | 8.36 | 15464073 |
| 1734996600 | 8.19 | -0.22 | -2.62 | 7.95 | 8.25 | 7.55 | 25805607 |
| 1734737400 | 8.41 | 0.27 | 3.32 | 7.9 | 8.6983 | 7.76 | 45829622 |
| 1734651000 | 8.14 | -1.7 | -17.28 | 9.77 | 9.8699999 | 7.86 | 39098754 |
| 1734564600 | 9.84 | -1.43 | -12.69 | 10.84 | 11.07 | 9.51 | 25146644 |
| 1734478200 | 11.27 | -0.62 | -5.21 | 11.73 | 11.81 | 11.1401 | 16273831 |
| 1734391800 | 11.89 | 0.68 | 6.07 | 11.13 | 12.31 | 11.1194 | 25043975 |
| 1734132600 | 11.21 | 0.17 | 1.54 | 11.24 | 11.5 | 10.96 | 14199977 |
| 1734046200 | 11.04 | 0.25 | 2.32 | 11.57 | 11.6454 | 10.8302 | 20254958 |
| 1733959800 | 10.79 | 0.97 | 9.88 | 10.24 | 10.84 | 10.19 | 19192260 |
| 1733873400 | 9.82 | -0.56 | -5.39 | 10.22 | 10.2799 | 9.07 | 30971561 |
| 1733787000 | 10.38 | -1.95 | -15.82 | 11.2 | 11.565 | 10.165 | 32807697 |
| 1733527800 | 12.33 | 1.4 | 12.81 | 11.47 | 12.55 | 11.38 | 25063203 |
| 1733441400 | 10.93 | -0.44 | -3.87 | 11.6 | 11.84 | 10.69 | 23544855 |
| 1733355000 | 11.37 | 1.55 | 15.78 | 10.47 | 11.43 | 10.4403 | 31182824 |
| 1733268600 | 9.82 | -0.08 | -0.81 | 9.4949999 | 9.83 | 9.22 | 20038142 |
| 1733182200 | 9.9 | 0.09 | 0.92 | 9.99 | 10.28 | 9.5399999 | 21440353 |
| 1732917840 | 9.81 | -0.24 | -2.39 | 9.94 | 10.1598 | 9.76 | 15819902 |
| 1732750200 | 10.05 | 1.59 | 18.79 | 9.2899999 | 10.09 | 9.2899999 | 27595880 |
| 1732663800 | 8.46 | -1.01 | -10.67 | 8.41 | 8.68 | 8.07 | 22698741 |
| 1732577400 | 9.47 | 1.08 | 12.87 | 9.3699999 | 9.67 | 8.6199999 | 33817122 |
