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 | -0.03 | -0.495867768595 | 6.05 | 6.18 | 5.99 | 50548 | 6.0397503 | CS |
| 4 | -0.07 | -1.14942528736 | 6.09 | 6.18 | 5.88 | 60522 | 6.01125282 | CS |
| 12 | 0.17 | 2.90598290598 | 5.85 | 6.43 | 5.71 | 69010 | 6.00178322 | CS |
| 26 | 0.15 | 2.55536626917 | 5.87 | 6.43 | 5.6901 | 60855 | 5.98928621 | CS |
| 52 | 0.42 | 7.5 | 5.6 | 6.43 | 5.24 | 64937 | 5.82712565 | CS |
| 156 | -0.39 | -6.08424336973 | 6.41 | 6.63 | 4.3 | 60351 | 5.59633999 | CS |
| 260 | -1.09 | -15.3305203938 | 7.11 | 9.7441 | 3.9301 | 53396 | 6.20361747 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 6.0199999 | -0.04 | -0.66 | 6.05 | 6.0599999 | 6.01 | 42471 |
| 1741303800 | 6.0599999 | 0.02 | 0.33 | 6.07 | 6.07 | 6.0199999 | 37746 |
| 1741217400 | 6.04 | -0.04 | -0.66 | 6.05 | 6.07 | 6.01 | 20407 |
| 1741131000 | 6.08 | 0.07 | 1.16 | 6.0199999 | 6.08 | 6 | 78835 |
| 1741044600 | 6.01 | 0.01 | 0.17 | 6.05 | 6.18 | 5.9961 | 65873 |
| 1740785400 | 6 | -0.02 | -0.33 | 6.05 | 6.0500999 | 5.99 | 49881 |
| 1740699000 | 6.0199999 | 0.02 | 0.33 | 6.0599999 | 6.0599999 | 5.98 | 97793 |
| 1740612600 | 6 | 0.04 | 0.67 | 6 | 6.0443 | 5.97 | 55436 |
| 1740526200 | 5.96 | 0.02 | 0.34 | 6.01 | 6.07 | 5.88 | 60187 |
| 1740439800 | 5.94 | -0.04 | -0.67 | 6 | 6.04 | 5.94 | 44669 |
| 1740180600 | 5.98 | -0.09 | -1.48 | 5.98 | 6.04 | 5.96 | 69088 |
| 1740094200 | 6.07 | -0.03 | -0.49 | 6.1 | 6.1222 | 6.07 | 72207 |
| 1740007800 | 6.1 | 0.03 | 0.49 | 6.1 | 6.1078 | 6.04 | 61688 |
| 1739921400 | 6.07 | 0.1 | 1.68 | 6.01 | 6.103 | 6.009 | 64035 |
| 1739575800 | 5.97 | 0.03 | 0.51 | 5.97 | 6.0065 | 5.96 | 47021 |
| 1739489400 | 5.94 | -0.06 | -1.00 | 6 | 6.0114 | 5.92 | 79225 |
| 1739403000 | 6 | 0.04 | 0.76 | 5.98 | 6.03 | 5.96 | 27027 |
| 1739316600 | 5.955 | -0.03 | -0.42 | 6 | 6.03 | 5.95 | 76604 |
| 1739230200 | 5.98 | -0.05 | -0.83 | 6.09 | 6.11 | 5.97 | 59073 |
| 1738971000 | 6.03 | -0.02 | -0.33 | 6.09 | 6.1312 | 6.0199999 | 92249 |
| 1738884600 | 6.05 | 0.01 | 0.17 | 6.04 | 6.1 | 6.04 | 60195 |
| 1738798200 | 6.04 | -0.01 | -0.17 | 6.07 | 6.26 | 6.03 | 143516 |
| 1738711800 | 6.05 | 0.02 | 0.33 | 6.08 | 6.1 | 6.01 | 135668 |
| 1738625400 | 6.03 | -0.05 | -0.82 | 6.1 | 6.19 | 6.01 | 175245 |
| 1738366200 | 6.08 | -0.01 | -0.16 | 6.15 | 6.18 | 6.0701 | 64696 |
| 1738279800 | 6.09 | -0.09 | -1.46 | 6.18 | 6.26 | 6.09 | 99693 |
| 1738193400 | 6.18 | 0.02 | 0.32 | 6.15 | 6.19 | 6.13 | 48259 |
| 1738107000 | 6.16 | -0.05 | -0.81 | 6.24 | 6.2694 | 6.151 | 85007 |
| 1738020600 | 6.21 | -0.07 | -1.11 | 6.21 | 6.28 | 6.1506 | 85890 |
| 1737761400 | 6.28 | 0.24 | 3.97 | 6.29 | 6.43 | 6.1670999 | 215274 |
| 1737675000 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737588600 | 6.04 | 0.04 | 0.67 | 6 | 6.07 | 6 | 46083 |
| 1737502200 | 6 | 0.02 | 0.33 | 6 | 6.0199999 | 5.96 | 87116 |
| 1737156600 | 5.98 | 0.06 | 1.01 | 5.99 | 5.99 | 5.92 | 32490 |
| 1737070200 | 5.92 | -0.06 | -1.00 | 5.92 | 5.98 | 5.91 | 38527 |
| 1736983800 | 5.9799 | 0.1 | 1.70 | 5.93 | 5.9799 | 5.93 | 59674 |
| 1736897400 | 5.88 | 0.02 | 0.34 | 5.88 | 5.9436 | 5.88 | 35535 |
| 1736811000 | 5.86 | 0.09 | 1.56 | 5.82 | 5.95 | 5.76 | 41759 |
| 1736551800 | 5.7699999 | -0.02 | -0.35 | 5.8 | 5.87 | 5.75 | 80269 |
| 1736379000 | 5.79 | 0.05 | 0.87 | 5.75 | 5.8 | 5.73 | 51107 |
| 1736292600 | 5.74 | -0.13 | -2.21 | 5.9 | 5.9 | 5.71 | 124253 |
| 1736206200 | 5.87 | -0.06 | -1.01 | 5.93 | 5.98 | 5.85 | 71364 |
| 1735947000 | 5.93 | -0.01 | -0.17 | 5.92 | 6.03 | 5.92 | 69144 |
| 1735860600 | 5.94 | 0.04 | 0.68 | 5.95 | 5.99 | 5.89 | 41826 |
| 1735687800 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9299 | 5.85 | 38487 |
| 1735601400 | 5.85 | -0.13 | -2.17 | 5.85 | 5.95 | 5.85 | 66218 |
| 1735342200 | 5.98 | -0.08 | -1.24 | 6.05 | 6.09 | 5.98 | 47770 |
| 1735255800 | 6.055 | 0 | 0.08 | 6.0599999 | 6.07 | 6.05 | 42616 |
| 1735077840 | 6.05 | 0.05 | 0.83 | 6.03 | 6.08 | 5.995 | 22884 |
| 1734996600 | 6 | 0.02 | 0.33 | 6 | 6.13 | 5.98 | 38210 |
| 1734737400 | 5.98 | 0.08 | 1.36 | 5.96 | 6.0199999 | 5.9106 | 67406 |
| 1734651000 | 5.9 | 0.07 | 1.20 | 5.88 | 6.03 | 5.76 | 209243 |
| 1734564600 | 5.83 | -0.11 | -1.85 | 5.95 | 5.97 | 5.82 | 38179 |
| 1734478200 | 5.94 | 0.02 | 0.34 | 5.95 | 5.965 | 5.9 | 44038 |
| 1734391800 | 5.92 | 0.1 | 1.72 | 6.09 | 6.09 | 5.8846 | 51343 |
| 1734132600 | 5.82 | -0.04 | -0.68 | 5.85 | 5.9326 | 5.82 | 27730 |
| 1734046200 | 5.86 | -0.05 | -0.76 | 5.9 | 5.9 | 5.85 | 17922 |
| 1733959800 | 5.905 | -0.03 | -0.42 | 5.88 | 5.95 | 5.8099999 | 46689 |
| 1733873400 | 5.93 | 0.02 | 0.34 | 5.98 | 5.98 | 5.92 | 38246 |
