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 | -0.05 | -1.06157112527 | 4.71 | 4.87 | 4.3266 | 18161 | 4.63320518 | SP |
| 4 | -0.7 | -13.0597014925 | 5.36 | 5.6059 | 4.2 | 28293 | 4.93784815 | SP |
| 12 | -0.6 | -11.4068441065 | 5.26 | 6.46 | 4.2 | 31282 | 5.31143255 | SP |
| 26 | -2.7 | -36.6847826087 | 7.36 | 7.59 | 4.2 | 29099 | 5.62995433 | SP |
| 52 | -15.56 | -76.9535113749 | 20.22 | 26.13 | 4.2 | 40380 | 12.90719182 | SP |
| 156 | -23.63 | -83.527748321 | 28.29 | 29.56 | 4.2 | 41307 | 14.74063613 | SP |
| 260 | 0 | 0 | 0 | 4.68 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180200 | 4.6 | 0.05 | 1.10 | 4.58 | 4.6 | 4.54 | 13782 |
| 1726093800 | 4.55 | 0.1 | 2.25 | 4.5199999 | 4.55 | 4.4309 | 6354 |
| 1726007400 | 4.45 | 0.05 | 1.14 | 4.41 | 4.45 | 4.33 | 10471 |
| 1725921000 | 4.4 | 0.04 | 1.03 | 4.4 | 4.45 | 4.36 | 10261 |
| 1725661800 | 4.355 | -0.16 | -3.44 | 4.48 | 4.53 | 4.3266 | 15116 |
| 1725575400 | 4.51 | 0.03 | 0.67 | 4.53 | 4.59 | 4.5 | 27259 |
| 1725489000 | 4.48 | -0.02 | -0.44 | 4.48 | 4.59 | 4.48 | 51025 |
| 1725402600 | 4.5 | -0.16 | -3.43 | 4.63 | 4.63 | 4.47 | 16704 |
| 1725057000 | 4.66 | 0.03 | 0.65 | 4.7 | 4.75 | 4.65 | 11794 |
| 1724970600 | 4.63 | -0.01 | -0.22 | 4.67 | 4.72 | 4.63 | 14665 |
| 1724884200 | 4.64 | -0.11 | -2.32 | 4.71 | 4.72 | 4.6 | 15443 |
| 1724797800 | 4.75 | -0.03 | -0.63 | 4.76 | 4.76 | 4.71 | 4832 |
| 1724711400 | 4.78 | -0.04 | -0.73 | 4.83 | 4.83 | 4.75 | 9871 |
| 1724452200 | 4.815 | 0.14 | 2.88 | 4.72 | 4.86 | 4.72 | 20775 |
| 1724365800 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.7699999 | 4.63 | 15028 |
| 1724279400 | 4.78 | 0.03 | 0.63 | 4.76 | 4.8 | 4.71 | 15630 |
| 1724193000 | 4.75 | -0.07 | -1.45 | 4.83 | 4.87 | 4.71 | 16551 |
| 1724106600 | 4.82 | 0.05 | 1.05 | 4.79 | 4.86 | 4.79 | 46031 |
| 1723847400 | 4.7699999 | 0.02 | 0.42 | 4.71 | 4.79 | 4.71 | 23470 |
| 1723761000 | 4.75 | 0.04 | 0.85 | 4.75 | 4.79 | 4.7101 | 20205 |
| 1723674600 | 4.71 | -0.04 | -0.84 | 4.76 | 4.78 | 4.6801 | 10622 |
| 1723588200 | 4.75 | 0.16 | 3.49 | 4.61 | 4.75 | 4.61 | 26985 |
| 1723501800 | 4.59 | -0.03 | -0.65 | 4.65 | 4.65 | 4.5599999 | 7735 |
| 1723242600 | 4.62 | 0.03 | 0.65 | 4.61 | 4.66 | 4.5500999 | 19479 |
| 1723156200 | 4.59 | 0.14 | 3.15 | 4.51 | 4.59 | 4.4999 | 21967 |
| 1723069800 | 4.45 | -0.13 | -2.84 | 4.67 | 4.68 | 4.45 | 62253 |
| 1722983400 | 4.58 | 0.05 | 1.10 | 4.6 | 4.62 | 4.55 | 28424 |
| 1722897000 | 4.53 | -0.28 | -5.82 | 4.47 | 4.6 | 4.2 | 94799 |
| 1722637800 | 4.8099999 | -0.1 | -2.04 | 4.82 | 4.82 | 4.76 | 47609 |
| 1722551400 | 4.91 | -0.11 | -2.19 | 5.05 | 5.1 | 4.88 | 18748 |
| 1722465000 | 5.0199999 | 0.12 | 2.45 | 4.95 | 5.05 | 4.95 | 25683 |
| 1722378600 | 4.9 | -0.06 | -1.21 | 4.98 | 4.98 | 4.9 | 10181 |
| 1722292200 | 4.96 | -0.13 | -2.55 | 5.04 | 5.05 | 4.93 | 12176 |
| 1722033000 | 5.09 | 0.12 | 2.41 | 5.0599999 | 5.09 | 5.05 | 14159 |
| 1721946600 | 4.97 | -0.02 | -0.40 | 5 | 5.1 | 4.95 | 92358 |
| 1721860200 | 4.99 | -0.09 | -1.77 | 5.03 | 5.1 | 4.99 | 21854 |
| 1721773800 | 5.08 | 0.01 | 0.20 | 5.07 | 5.08 | 5.01 | 21827 |
| 1721687400 | 5.07 | 0.07 | 1.40 | 5.08 | 5.11 | 5.03 | 21863 |
| 1721428200 | 5 | -0.22 | -4.21 | 5.11 | 5.11 | 5 | 46452 |
| 1721341800 | 5.22 | -0.19 | -3.51 | 5.4 | 5.41 | 5.2 | 18370 |
| 1721255400 | 5.41 | -0.18 | -3.22 | 5.5 | 5.5599999 | 5.36 | 21662 |
| 1721169000 | 5.59 | 0.12 | 2.19 | 5.49 | 5.59 | 5.4 | 32346 |
| 1721082600 | 5.47 | -0.12 | -2.15 | 5.5 | 5.5 | 5.36 | 76056 |
| 1720823400 | 5.59 | 0.21 | 3.90 | 5.47 | 5.6059 | 5.47 | 45415 |
| 1720737000 | 5.38 | 0.18 | 3.46 | 5.33 | 5.4 | 5.3099999 | 78418 |
| 1720650600 | 5.2 | 0.04 | 0.78 | 5.17 | 5.205 | 5.13 | 9530 |
| 1720564200 | 5.16 | -0.02 | -0.39 | 5.19 | 5.19 | 5.0900999 | 9716 |
| 1720477800 | 5.18 | 0.03 | 0.58 | 5.17 | 5.25 | 5.16 | 34546 |
| 1720218600 | 5.15 | 0.07 | 1.38 | 5.07 | 5.16 | 5.07 | 80640 |
| 1720040640 | 5.08 | 0.16 | 3.25 | 4.94 | 5.1 | 4.94 | 38132 |
| 1719959400 | 4.92 | -0.05 | -1.01 | 4.96 | 4.96 | 4.86 | 43481 |
| 1719873000 | 4.97 | -0.11 | -2.17 | 5.05 | 5.1 | 4.97 | 50082 |
| 1719613800 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1719527400 | 5.08 | -0.03 | -0.59 | 5.11 | 5.11 | 5.03 | 21526 |
| 1719441000 | 5.11 | -0.07 | -1.35 | 5.15 | 5.15 | 5.0599999 | 17982 |
| 1719354600 | 5.18 | -0.1 | -1.89 | 5.28 | 5.28 | 5.1601 | 18688 |
| 1719268200 | 5.28 | 0.07 | 1.34 | 5.23 | 5.28 | 5.19 | 11938 |
| 1719009000 | 5.21 | -0.15 | -2.80 | 5.36 | 5.39 | 5.21 | 33755 |
| 1718922600 | 5.36 | 0 | 0.00 | 5.35 | 5.44 | 5.35 | 120046 |
| 1718749800 | 5.36 | 0.02 | 0.37 | 5.36 | 5.3901 | 5.35 | 14580 |
| 1718663400 | 5.34 | -0.07 | -1.29 | 5.38 | 5.4 | 5.3099999 | 88057 |
| 1718404200 | 5.41 | -0.24 | -4.25 | 5.55 | 5.55 | 5.36 | 53889 |
| 1718317800 | 5.65 | -0.08 | -1.40 | 5.73 | 5.7798999 | 5.59 | 19894 |
