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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736529300 | 5.01 | -0.14 | -2.72 | 5.1449999 | 5.15 | 5.005 | 161284 |
| 1736442900 | 5.15 | -0.02 | -0.29 | 5.16 | 5.17 | 5.115 | 50345 |
| 1736356500 | 5.165 | -0.02 | -0.39 | 5.16 | 5.22 | 5.09 | 92605 |
| 1736270100 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.25 | 5.17 | 179853 |
| 1736183700 | 5.1849999 | -0.03 | -0.48 | 5.24 | 5.245 | 5.155 | 105670 |
| 1735924500 | 5.21 | -0.01 | -0.19 | 5.235 | 5.245 | 5.205 | 78714 |
| 1735838100 | 5.22 | 0.03 | 0.58 | 5.235 | 5.255 | 5.17 | 81469 |
| 1735751700 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1735665300 | 5.19 | 0.03 | 0.48 | 5.16 | 5.19 | 5.16 | 38990 |
| 1735578900 | 5.165 | -0.02 | -0.39 | 5.175 | 5.205 | 5.1449999 | 68811 |
| 1735319700 | 5.1849999 | 0.04 | 0.78 | 5.1449999 | 5.21 | 5.1449999 | 85437 |
| 1735218900 | 5.1449999 | 0 | 0.00 | 5.1449999 | 5.1449999 | 5.1449999 | 0 |
| 1735132500 | 5.1449999 | 0 | 0.00 | 5.1449999 | 5.1449999 | 5.1449999 | 0 |
| 1735046100 | 5.1449999 | 0.02 | 0.49 | 5.15 | 5.155 | 5.135 | 20529 |
| 1734974100 | 5.12 | -0.02 | -0.29 | 5.12 | 5.135 | 5.085 | 156202 |
| 1734714900 | 5.135 | 0.14 | 2.74 | 4.922 | 5.1425 | 4.92 | 288290 |
| 1734628500 | 4.998 | -0.14 | -2.76 | 5.0599999 | 5.09 | 4.97 | 218180 |
| 1734542100 | 5.14 | 0.01 | 0.19 | 5.12 | 5.16 | 5.12 | 141349 |
| 1734455700 | 5.13 | 0 | 0.00 | 5.095 | 5.165 | 5.07 | 162124 |
| 1734369300 | 5.13 | -0.05 | -0.97 | 5.17 | 5.18 | 5.095 | 115049 |
| 1734110100 | 5.18 | -0.05 | -0.86 | 5.23 | 5.24 | 5.1725 | 85869 |
| 1734023700 | 5.225 | 0.03 | 0.58 | 5.2 | 5.235 | 5.17 | 93480 |
| 1733937300 | 5.195 | -0.06 | -1.05 | 5.21 | 5.23 | 5.175 | 149030 |
| 1733850900 | 5.25 | -0.03 | -0.57 | 5.29 | 5.295 | 5.2 | 235069 |
| 1733764500 | 5.28 | -0.2 | -3.56 | 5.48 | 5.48 | 5.2699999 | 358333 |
| 1733505300 | 5.475 | 0.09 | 1.67 | 5.39 | 5.48 | 5.39 | 163423 |
| 1733418900 | 5.385 | 0.04 | 0.75 | 5.33 | 5.445 | 5.32 | 134611 |
| 1733332500 | 5.345 | 0.06 | 1.14 | 5.295 | 5.355 | 5.28 | 129873 |
| 1733246100 | 5.285 | -0.02 | -0.38 | 5.275 | 5.3099999 | 5.225 | 179657 |
| 1733159700 | 5.305 | -0.15 | -2.66 | 5.43 | 5.45 | 5.3025 | 104957 |
| 1732900500 | 5.45 | -0.04 | -0.64 | 5.485 | 5.495 | 5.43 | 113966 |
| 1732814100 | 5.485 | 0 | 0.00 | 5.495 | 5.495 | 5.47 | 150553 |
| 1732727700 | 5.485 | 0.01 | 0.18 | 5.455 | 5.5 | 5.455 | 198030 |
| 1732641300 | 5.475 | -0.08 | -1.35 | 5.49 | 5.51 | 5.455 | 135893 |
| 1732554900 | 5.55 | 0.01 | 0.27 | 5.59 | 5.59 | 5.495 | 189191 |
| 1732295700 | 5.535 | 0 | 0.09 | 5.3949999 | 5.55 | 5.3875 | 375387 |
| 1732209300 | 5.53 | -0.08 | -1.43 | 5.58 | 5.6125 | 5.495 | 84687 |
| 1732122900 | 5.61 | 0.12 | 2.09 | 5.5599999 | 5.63 | 5.525 | 278250 |
| 1732036500 | 5.495 | 0 | 0.09 | 5.545 | 5.565 | 5.425 | 122451 |
| 1731950100 | 5.49 | -0.06 | -0.99 | 5.5199999 | 5.575 | 5.455 | 132130 |
| 1731690900 | 5.545 | 0.12 | 2.21 | 5.555 | 5.585 | 5.475 | 257566 |
| 1731604500 | 5.425 | 0.15 | 2.84 | 5.305 | 5.49 | 5.29 | 145336 |
| 1731518100 | 5.275 | 0.07 | 1.34 | 5.245 | 5.3 | 5.19 | 205122 |
| 1731431700 | 5.205 | -0.26 | -4.76 | 5.3099999 | 5.36 | 5.17 | 455558 |
| 1731345300 | 5.465 | -0.02 | -0.27 | 5.515 | 5.5225 | 5.45 | 66203 |
| 1731086100 | 5.48 | 0.07 | 1.20 | 5.45 | 5.495 | 5.4349999 | 69855 |
| 1730999700 | 5.415 | 0.04 | 0.84 | 5.41 | 5.44 | 5.37 | 106797 |
| 1730913300 | 5.37 | -0.13 | -2.27 | 5.53 | 5.575 | 5.325 | 177663 |
| 1730826900 | 5.495 | -0.03 | -0.45 | 5.48 | 5.54 | 5.47 | 150654 |
| 1730740500 | 5.5199999 | -0.07 | -1.25 | 5.585 | 5.6 | 5.51 | 105104 |
| 1730481300 | 5.59 | 0.01 | 0.27 | 5.57 | 5.625 | 5.555 | 148446 |
| 1730394900 | 5.575 | -0.11 | -1.93 | 5.6449999 | 5.6449999 | 5.5599999 | 162898 |
| 1730308500 | 5.6849999 | -0.08 | -1.30 | 5.735 | 5.805 | 5.675 | 106394 |
| 1730222100 | 5.76 | -0.15 | -2.46 | 5.905 | 5.91 | 5.745 | 120923 |
| 1730135700 | 5.905 | 0.06 | 0.94 | 5.865 | 5.905 | 5.835 | 49613 |
| 1729872900 | 5.85 | -0.03 | -0.51 | 5.86 | 5.86 | 5.795 | 88842 |
| 1729786500 | 5.88 | 0.03 | 0.51 | 5.83 | 5.905 | 5.83 | 48972 |
| 1729700100 | 5.85 | 0 | 0.00 | 5.8949999 | 5.8949999 | 5.82 | 70903 |
| 1729613700 | 5.85 | -0.06 | -0.93 | 5.805 | 5.885 | 5.765 | 89699 |
| 1729527300 | 5.905 | -0.15 | -2.48 | 6.0599999 | 6.09 | 5.88 | 70599 |
| 1729268100 | 6.055 | -0.03 | -0.41 | 6.065 | 6.075 | 6.025 | 98470 |
| 1729181700 | 6.08 | -0.07 | -1.14 | 6.13 | 6.15 | 6.05 | 163330 |
| 1729095300 | 6.15 | 0.09 | 1.40 | 6.055 | 6.15 | 6.055 | 62940 |
| 1729008900 | 6.065 | 0.05 | 0.83 | 6.0599999 | 6.09 | 6.01 | 56400 |
| 1728922500 | 6.015 | 0 | 0.00 | 6.0199999 | 6.045 | 5.98 | 86323 |
