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 | -0.19 | -4.6683046683 | 4.07 | 4.11 | 3.86 | 711942 | 3.94387025 | CS |
| 4 | -0.23 | -5.59610705596 | 4.11 | 4.23 | 3.86 | 535483 | 4.0551323 | CS |
| 12 | -0.46 | -10.599078341 | 4.34 | 4.48 | 3.86 | 465052 | 4.20934063 | CS |
| 26 | -0.12 | -3 | 4 | 4.48 | 3.86 | 413320 | 4.16943703 | CS |
| 52 | 0.14 | 3.74331550802 | 3.74 | 4.48 | 3.66 | 421183 | 4.03328293 | CS |
| 156 | 0.22 | 6.01092896175 | 3.66 | 4.48 | 3.06 | 515042 | 3.79078612 | CS |
| 260 | -0.36 | -8.49056603774 | 4.24 | 4.51 | 1.98 | 733801 | 3.68386486 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 3.88 | -0.01 | -0.26 | 3.89 | 3.9 | 3.86 | 832572 |
| 1734391800 | 3.89 | -0.13 | -3.23 | 4 | 4.0095 | 3.89 | 1534445 |
| 1734132600 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.051 | 4.0035 | 421265 |
| 1734046200 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.1 | 4.0599999 | 416911 |
| 1733959800 | 4.1 | 0.04 | 0.99 | 4.07 | 4.11 | 4.07 | 354519 |
| 1733873400 | 4.0599999 | -0.02 | -0.49 | 4.09 | 4.0971 | 4.0599999 | 460512 |
| 1733787000 | 4.08 | 0.01 | 0.25 | 4.07 | 4.12 | 4.0599999 | 842638 |
| 1733527800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.085 | 4.0599999 | 482030 |
| 1733441400 | 4.08 | -0.01 | -0.24 | 4.08 | 4.1 | 4.08 | 344799 |
| 1733355000 | 4.09 | -0.03 | -0.73 | 4.12 | 4.1208 | 4.08 | 548584 |
| 1733268600 | 4.12 | 0.01 | 0.24 | 4.11 | 4.15 | 4.11 | 449412 |
| 1733182200 | 4.11 | -0.02 | -0.48 | 4.13 | 4.14 | 4.1 | 470188 |
| 1732917840 | 4.13 | 0.03 | 0.73 | 4.13 | 4.15 | 4.11 | 221684 |
| 1732750200 | 4.1 | -0.02 | -0.49 | 4.12 | 4.13 | 4.1 | 324212 |
| 1732663800 | 4.12 | -0.01 | -0.24 | 4.15 | 4.15 | 4.1 | 291527 |
| 1732577400 | 4.13 | -0.08 | -1.90 | 4.18 | 4.19 | 4.1 | 852385 |
| 1732318200 | 4.21 | 0.02 | 0.48 | 4.2 | 4.23 | 4.19 | 318359 |
| 1732231800 | 4.19 | 0.03 | 0.72 | 4.2 | 4.21 | 4.1571999 | 471699 |
| 1732145400 | 4.16 | 0.04 | 0.97 | 4.11 | 4.18 | 4.1 | 536433 |
| 1732059000 | 4.12 | 0.03 | 0.73 | 4.12 | 4.13 | 4.08 | 646048 |
| 1731972600 | 4.09 | 0.04 | 1.11 | 4.07 | 4.14 | 4.07 | 493728 |
| 1731713400 | 4.045 | -0.07 | -1.58 | 4.07 | 4.11 | 4.04 | 502155 |
| 1731627000 | 4.11 | -0.01 | -0.24 | 4.1 | 4.11 | 4.07 | 422359 |
| 1731540600 | 4.12 | 0.03 | 0.73 | 4.11 | 4.15 | 4.09 | 596516 |
| 1731454200 | 4.09 | -0.17 | -3.99 | 4.24 | 4.25 | 4.0199999 | 1824877 |
| 1731367800 | 4.26 | -0.11 | -2.51 | 4.36 | 4.36 | 4.25 | 1002833 |
| 1731108600 | 4.3699 | -0 | -0.00 | 4.35 | 4.37 | 4.35 | 311763 |
| 1731022200 | 4.37 | 0.03 | 0.69 | 4.35 | 4.38 | 4.34 | 443151 |
| 1730935800 | 4.34 | -0.02 | -0.46 | 4.35 | 4.3699 | 4.33 | 400905 |
| 1730849400 | 4.36 | 0.03 | 0.69 | 4.36 | 4.36 | 4.34 | 308903 |
| 1730763000 | 4.33 | -0.02 | -0.46 | 4.37 | 4.37 | 4.3099999 | 515304 |
| 1730500200 | 4.35 | -0.02 | -0.46 | 4.4 | 4.4 | 4.34 | 452039 |
| 1730413800 | 4.37 | -0.03 | -0.68 | 4.38 | 4.385 | 4.36 | 325925 |
| 1730327400 | 4.4 | 0.01 | 0.11 | 4.41 | 4.41 | 4.39 | 301698 |
| 1730241000 | 4.3949999 | -0.02 | -0.34 | 4.41 | 4.42 | 4.39 | 387164 |
| 1730154600 | 4.41 | -0.02 | -0.45 | 4.41 | 4.43 | 4.39 | 367902 |
| 1729895400 | 4.43 | -0.04 | -0.89 | 4.45 | 4.47 | 4.41 | 421263 |
| 1729809000 | 4.47 | 0.02 | 0.56 | 4.47 | 4.48 | 4.42 | 696979 |
| 1729722600 | 4.445 | -0.01 | -0.11 | 4.45 | 4.46 | 4.42 | 465930 |
| 1729636200 | 4.45 | 0.01 | 0.23 | 4.45 | 4.46 | 4.44 | 551748 |
| 1729549800 | 4.44 | 0.02 | 0.34 | 4.43 | 4.46 | 4.43 | 429612 |
| 1729290600 | 4.425 | -0.01 | -0.11 | 4.43 | 4.44 | 4.4 | 557643 |
| 1729204200 | 4.43 | 0.02 | 0.45 | 4.41 | 4.43 | 4.3807 | 341771 |
| 1729117800 | 4.41 | 0.04 | 0.80 | 4.38 | 4.42 | 4.37 | 282022 |
| 1729031400 | 4.375 | -0.01 | -0.23 | 4.38 | 4.39 | 4.36 | 289762 |
| 1728945000 | 4.385 | 0 | 0.11 | 4.37 | 4.39 | 4.37 | 132558 |
| 1728685800 | 4.38 | 0.02 | 0.46 | 4.38 | 4.4 | 4.37 | 237052 |
| 1728599400 | 4.36 | 0.04 | 0.93 | 4.32 | 4.38 | 4.3099999 | 394902 |
| 1728513000 | 4.32 | -0.03 | -0.69 | 4.33 | 4.35 | 4.3099999 | 157648 |
| 1728426600 | 4.35 | -0.01 | -0.23 | 4.38 | 4.39 | 4.33 | 392824 |
| 1728340200 | 4.36 | -0.03 | -0.68 | 4.4 | 4.4 | 4.3402 | 308178 |
| 1728081000 | 4.39 | 0.04 | 0.92 | 4.35 | 4.39 | 4.34 | 370287 |
| 1727994600 | 4.35 | 0 | 0.12 | 4.35 | 4.35 | 4.3 | 259095 |
| 1727908200 | 4.345 | 0.01 | 0.35 | 4.34 | 4.35 | 4.33 | 226932 |
| 1727821800 | 4.33 | 0.05 | 1.17 | 4.28 | 4.33 | 4.28 | 315185 |
| 1727735400 | 4.28 | -0.02 | -0.35 | 4.2699999 | 4.3 | 4.26 | 367637 |
| 1727476200 | 4.295 | -0.01 | -0.23 | 4.29 | 4.33 | 4.2699999 | 247662 |
| 1727389800 | 4.305 | -0.01 | -0.12 | 4.32 | 4.3399 | 4.3 | 241385 |
| 1727303400 | 4.3099999 | -0.02 | -0.46 | 4.34 | 4.34 | 4.3 | 272559 |
| 1727217000 | 4.33 | 0.02 | 0.46 | 4.32 | 4.35 | 4.32 | 363129 |
| 1727130600 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.34 | 4.275 | 608017 |
| 1726871400 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.28 | 4.25 | 433159 |
| 1726785000 | 4.2699999 | 0.02 | 0.47 | 4.26 | 4.28 | 4.25 | 278583 |
| 1726698600 | 4.25 | 0.01 | 0.24 | 4.22 | 4.28 | 4.21 | 434835 |
