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 | 1.18 | 7.23926380368 | 16.3 | 17.5963 | 16.15 | 22163 | 16.93370411 | SP |
| 4 | 2.36 | 15.6084656085 | 15.12 | 17.5963 | 14.22 | 15510 | 15.77812038 | SP |
| 12 | 9.83 | 128.496732026 | 7.65 | 17.5963 | 7.2515 | 49471 | 9.02935853 | SP |
| 26 | 6.94 | 65.844402277 | 10.54 | 17.5963 | 7.2515 | 38949 | 8.9412843 | SP |
| 52 | 4.96 | 39.6166134185 | 12.52 | 17.5963 | 7.2515 | 24480 | 9.42043449 | SP |
| 156 | 4.27 | 32.323996972 | 13.21 | 17.5963 | 7.2515 | 19784 | 11.02041786 | SP |
| 260 | 2.69 | 18.1879648411 | 14.79 | 25.34 | 7.2515 | 16066 | 11.61864501 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 17.5963 | 0.73 | 4.31 | 16.78 | 17.5963 | 16.78 | 21834 |
| 1734478200 | 16.87 | 0.12 | 0.72 | 16.9 | 17 | 16.7 | 40888 |
| 1734391800 | 16.75 | 0.3 | 1.80 | 16.36 | 16.75 | 16.36 | 37311 |
| 1734132600 | 16.454 | -0.02 | -0.10 | 16.43 | 16.4599 | 16.43 | 505 |
| 1734046200 | 16.469999 | 0.06 | 0.37 | 16.3 | 16.469999 | 16.149999 | 10278 |
| 1733959800 | 16.41 | 0.22 | 1.36 | 16.059999 | 16.45 | 16.059999 | 6072 |
| 1733873400 | 16.19 | 0.22 | 1.36 | 16.02 | 16.399999 | 16.02 | 19023 |
| 1733787000 | 15.9721 | 0.44 | 2.85 | 15.6 | 15.98 | 15.6 | 6954 |
| 1733527800 | 15.53 | 0.38 | 2.50 | 15.16 | 15.63 | 15.16 | 7647 |
| 1733441400 | 15.1519 | -0.13 | -0.85 | 15.18 | 15.18 | 14.99 | 3225 |
| 1733355000 | 15.2816 | 0.05 | 0.34 | 15.24 | 15.39 | 15.1793 | 6956 |
| 1733268600 | 15.23 | 0.22 | 1.47 | 15.3 | 15.3 | 14.9 | 32284 |
| 1733182200 | 15.01 | 0.6 | 4.16 | 14.41 | 15.02 | 14.41 | 16357 |
| 1732917840 | 14.41 | 0.07 | 0.49 | 14.33 | 14.42 | 14.3 | 16243 |
| 1732750200 | 14.34 | -0.04 | -0.28 | 15 | 15 | 14.22 | 22706 |
| 1732663800 | 14.38 | -0.42 | -2.84 | 14.78 | 14.78 | 14.38 | 5804 |
| 1732577400 | 14.8 | -0.12 | -0.80 | 14.6 | 14.938 | 14.6 | 3185 |
| 1732318200 | 14.92 | 0.18 | 1.22 | 14.74 | 14.94 | 14.74 | 8385 |
| 1732231800 | 14.74 | -0.46 | -3.03 | 15.12 | 15.12 | 14.68 | 29039 |
| 1732145400 | 15.2 | -0.06 | -0.39 | 15.23 | 15.36 | 15.12 | 11092 |
| 1732059000 | 15.2597 | -0.21 | -1.34 | 15.59 | 15.68 | 15.2597 | 34416 |
| 1731972600 | 15.4668 | -0.25 | -1.60 | 15.62 | 15.75 | 15.34 | 31050 |
| 1731713400 | 15.7176 | -0.47 | -2.89 | 16.04 | 16.129999 | 15.7 | 5933 |
| 1731627000 | 16.1847 | 0.14 | 0.87 | 15.95 | 16.1847 | 15.89 | 28866 |
| 1731540600 | 16.045 | 0.06 | 0.39 | 15.94 | 16.17 | 15.82 | 20697 |
| 1731454200 | 15.9833 | 0.34 | 2.19 | 15.72 | 16.14 | 15.72 | 16034 |
| 1731367800 | 15.6411 | -0.07 | -0.44 | 15.62 | 15.6802 | 15.4999 | 8480 |
| 1731108600 | 15.7107 | -0.65 | -3.97 | 16.09 | 16.09 | 15.65 | 9795 |
| 1731022200 | 16.36 | 8.19 | 100.24 | 16.25 | 16.399999 | 16.0515 | 26270 |
| 1730935800 | 8.17 | 0.16 | 2.00 | 8.1 | 8.3178 | 8.1 | 79861 |
| 1730849400 | 8.01 | -0.22 | -2.67 | 8.2899999 | 8.2899999 | 8 | 61882 |
| 1730763000 | 8.23 | 0.18 | 2.24 | 8.16 | 8.348 | 8.16 | 93723 |
| 1730500200 | 8.05 | 0.36 | 4.74 | 7.76 | 8.0771 | 7.692 | 59817 |
| 1730413800 | 7.6859 | -0.14 | -1.84 | 7.88 | 7.88 | 7.615 | 58842 |
| 1730327400 | 7.83 | -0 | -0.02 | 7.77 | 7.895 | 7.77 | 65577 |
| 1730241000 | 7.8312 | 0.34 | 4.51 | 7.64 | 7.8324 | 7.64 | 77915 |
| 1730154600 | 7.4935 | -0.14 | -1.83 | 7.59 | 7.59 | 7.451 | 38859 |
| 1729895400 | 7.6334 | 0.2 | 2.74 | 7.36 | 7.6334 | 7.36 | 100704 |
| 1729809000 | 7.43 | 0.14 | 1.92 | 7.27 | 7.45 | 7.27 | 43563 |
| 1729722600 | 7.29 | -0.15 | -2.02 | 7.39 | 7.45 | 7.29 | 56557 |
| 1729636200 | 7.44 | 0 | 0.00 | 7.5004 | 7.555 | 7.41 | 66385 |
| 1729549800 | 7.44 | 0.07 | 0.95 | 7.33 | 7.46 | 7.27 | 58129 |
| 1729290600 | 7.37 | -0.04 | -0.50 | 7.41 | 7.47 | 7.34 | 33727 |
| 1729204200 | 7.4072 | 0.13 | 1.75 | 7.28 | 7.42 | 7.28 | 32931 |
| 1729117800 | 7.28 | -0.32 | -4.21 | 7.55 | 7.55 | 7.2515 | 111565 |
| 1729031400 | 7.6 | -0.03 | -0.39 | 7.59 | 7.64 | 7.48 | 105584 |
| 1728945000 | 7.63 | -0.22 | -2.80 | 7.81 | 7.81 | 7.62 | 70659 |
| 1728685800 | 7.8499 | -0.11 | -1.38 | 8.0399999 | 8.0601 | 7.82 | 128902 |
| 1728599400 | 7.96 | 0.06 | 0.75 | 7.92 | 7.97 | 7.79 | 86684 |
| 1728513000 | 7.9007 | 0.14 | 1.81 | 7.86 | 7.9899 | 7.78 | 107729 |
| 1728426600 | 7.76 | -0.01 | -0.13 | 7.77 | 7.77 | 7.66 | 67347 |
| 1728340200 | 7.77 | 0.28 | 3.74 | 7.44 | 7.82 | 7.44 | 249760 |
| 1728081000 | 7.49 | 0.06 | 0.81 | 7.59 | 7.6 | 7.4202 | 147783 |
| 1727994600 | 7.43 | 0.04 | 0.54 | 7.43 | 7.45 | 7.3152 | 108337 |
| 1727908200 | 7.39 | -0.04 | -0.54 | 7.51 | 7.5396 | 7.39 | 125251 |
| 1727821800 | 7.43 | -0.11 | -1.46 | 7.55 | 7.64 | 7.3901 | 67463 |
| 1727735400 | 7.54 | -0.04 | -0.50 | 7.57 | 7.7 | 7.52 | 24472 |
| 1727476200 | 7.578 | -0.15 | -1.97 | 7.75 | 7.75 | 7.56 | 21003 |
| 1727389800 | 7.7304 | 0.08 | 1.05 | 7.65 | 7.76 | 7.6305 | 80464 |
| 1727303400 | 7.65 | -0.13 | -1.67 | 7.59 | 7.75 | 7.59 | 64519 |
| 1727217000 | 7.78 | 0.12 | 1.57 | 7.79 | 7.7999 | 7.6 | 33914 |
| 1727130600 | 7.66 | -0.13 | -1.67 | 7.74 | 7.78 | 7.6576 | 70252 |
| 1726871400 | 7.79 | -0.41 | -5.00 | 8.1 | 8.1 | 7.78 | 136442 |
| 1726785000 | 8.2 | 0.02 | 0.24 | 8.161 | 8.36 | 8.16 | 120301 |
