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 |
|---|---|---|---|---|---|---|---|
| 1732209300 | 8.17 | 0.08 | 0.99 | 8.1 | 8.21 | 8.08 | 8906 |
| 1732122900 | 8.09 | 0.02 | 0.25 | 8.1 | 8.11 | 8.07 | 6036 |
| 1732036500 | 8.07 | -0.07 | -0.86 | 8.1199999 | 8.16 | 8.07 | 2766 |
| 1731950100 | 8.14 | -0.03 | -0.37 | 8.2 | 8.22 | 8.14 | 2433 |
| 1731690900 | 8.17 | -0.04 | -0.49 | 8.23 | 8.23 | 8.17 | 2989 |
| 1731604500 | 8.21 | 0.03 | 0.37 | 8.17 | 8.25 | 8.17 | 2107 |
| 1731518100 | 8.18 | -0.06 | -0.73 | 8.26 | 8.4 | 8.18 | 21963 |
| 1731431700 | 8.24 | 0.03 | 0.37 | 8.2 | 8.24 | 8.18 | 9607 |
| 1731345300 | 8.21 | 0.05 | 0.61 | 8.2 | 8.23 | 8.2 | 1266 |
| 1731086100 | 8.16 | -0.03 | -0.37 | 8.28 | 8.2899999 | 8.05 | 18364 |
| 1730999700 | 8.19 | 0.06 | 0.74 | 8.15 | 8.21 | 8.115 | 3536 |
| 1730913300 | 8.13 | -0.08 | -0.97 | 8.31 | 8.31 | 8.07 | 7121 |
| 1730826900 | 8.21 | -0.28 | -3.30 | 8.3699999 | 8.42 | 8.19 | 20532 |
| 1730740500 | 8.49 | 0.05 | 0.59 | 8.44 | 8.49 | 8.44 | 3673 |
| 1730481300 | 8.44 | 0.06 | 0.72 | 8.38 | 8.47 | 8.38 | 3948 |
| 1730394900 | 8.38 | 0.03 | 0.36 | 8.35 | 8.4 | 8.34 | 2836 |
| 1730308500 | 8.35 | -0.18 | -2.11 | 8.51 | 8.52 | 8.33 | 11860 |
| 1730222100 | 8.53 | 0.04 | 0.47 | 8.45 | 8.5399999 | 8.45 | 6992 |
| 1730135700 | 8.49 | 0.01 | 0.12 | 8.45 | 8.51 | 8.43 | 3909 |
| 1729872900 | 8.48 | 0.03 | 0.36 | 8.48 | 8.5399999 | 8.47 | 4232 |
| 1729786500 | 8.45 | -0.12 | -1.40 | 8.52 | 8.56 | 8.45 | 30593 |
| 1729700100 | 8.57 | -0.18 | -2.06 | 8.75 | 8.75 | 8.57 | 12518 |
| 1729613700 | 8.75 | -0.09 | -1.02 | 8.81 | 8.81 | 8.75 | 4058 |
| 1729527300 | 8.84 | -0.03 | -0.34 | 8.89 | 8.9149999 | 8.84 | 5440 |
| 1729268100 | 8.8699999 | -0.05 | -0.56 | 8.89 | 8.895 | 8.86 | 1619 |
| 1729181700 | 8.92 | 0.03 | 0.34 | 8.89 | 8.96 | 8.89 | 2446 |
| 1729095300 | 8.89 | 0.07 | 0.79 | 8.8699999 | 8.89 | 8.84 | 2030 |
| 1729008900 | 8.82 | 0.03 | 0.28 | 8.81 | 8.83 | 8.77 | 761 |
| 1728922500 | 8.795 | 0.02 | 0.17 | 8.77 | 8.795 | 8.76 | 789 |
| 1728663300 | 8.78 | 0 | 0.00 | 8.77 | 8.7899999 | 8.76 | 1464 |
| 1728576900 | 8.78 | 0.01 | 0.11 | 8.77 | 8.8 | 8.75 | 1447 |
| 1728490500 | 8.77 | 0.04 | 0.46 | 8.75 | 8.7899999 | 8.735 | 1188 |
| 1728404100 | 8.73 | -0.01 | -0.11 | 8.7 | 8.7899999 | 8.7 | 5440 |
| 1728317700 | 8.74 | 0.03 | 0.34 | 8.75 | 8.7899999 | 8.735 | 1157 |
| 1728058500 | 8.71 | -0.05 | -0.57 | 8.78 | 8.78 | 8.71 | 2326 |
| 1727972100 | 8.76 | -0.01 | -0.11 | 8.76 | 8.84 | 8.74 | 3953 |
| 1727885700 | 8.77 | -0.08 | -0.90 | 8.83 | 8.84 | 8.76 | 4633 |
| 1727799300 | 8.85 | 0 | 0.00 | 8.83 | 8.86 | 8.81 | 3451 |
| 1727712900 | 8.85 | -0.04 | -0.45 | 8.8699999 | 8.88 | 8.85 | 1384 |
| 1727453700 | 8.89 | 0.04 | 0.45 | 8.8699999 | 8.91 | 8.85 | 6189 |
| 1727367300 | 8.85 | -0.07 | -0.78 | 8.89 | 8.89 | 8.85 | 1694 |
| 1727280900 | 8.92 | -0.04 | -0.45 | 8.95 | 8.95 | 8.92 | 1244 |
| 1727194500 | 8.96 | 0.08 | 0.90 | 8.94 | 8.97 | 8.94 | 599 |
| 1727108100 | 8.88 | -0.01 | -0.11 | 8.8699999 | 8.91 | 8.8699999 | 3007 |
| 1726848900 | 8.89 | -0.04 | -0.45 | 8.88 | 8.89 | 8.88 | 3674 |
| 1726762500 | 8.93 | 0.05 | 0.56 | 8.9 | 8.93 | 8.89 | 8807 |
| 1726676100 | 8.88 | -0.08 | -0.89 | 8.94 | 8.94 | 8.8699999 | 1864 |
| 1726589700 | 8.96 | 0.01 | 0.11 | 8.9 | 9 | 8.88 | 6185 |
| 1726503300 | 8.95 | 0.03 | 0.34 | 8.9 | 8.99 | 8.8699999 | 5263 |
| 1726244100 | 8.92 | -0.03 | -0.34 | 8.92 | 8.94 | 8.86 | 5616 |
| 1726157700 | 8.95 | -0.14 | -1.54 | 9.1 | 9.1 | 8.95 | 2534 |
| 1726071300 | 9.09 | -0.05 | -0.55 | 9.1199999 | 9.135 | 9.06 | 5040 |
| 1725984900 | 9.14 | 0.24 | 2.70 | 8.99 | 9.14 | 8.97 | 4955 |
| 1725898500 | 8.9 | -0.04 | -0.45 | 8.85 | 8.9 | 8.85 | 2158 |
| 1725639300 | 8.94 | -0.02 | -0.22 | 8.94 | 8.98 | 8.9 | 2843 |
| 1725552900 | 8.96 | -0.02 | -0.22 | 8.92 | 9.02 | 8.92 | 648 |
| 1725466500 | 8.98 | -0.06 | -0.66 | 8.97 | 9.005 | 8.88 | 8870 |
| 1725380100 | 9.0399999 | 0 | 0.00 | 9.01 | 9.0399999 | 8.97 | 4211 |
| 1725293700 | 9.0399999 | 0.06 | 0.67 | 8.92 | 9.0399999 | 8.92 | 2751 |
| 1725034500 | 8.98 | 0.15 | 1.70 | 8.9 | 8.99 | 8.865 | 13006 |
| 1724948100 | 8.83 | -0.06 | -0.67 | 8.81 | 8.835 | 8.81 | 1574 |
| 1724861700 | 8.89 | 0 | 0.00 | 8.83 | 8.89 | 8.83 | 3039 |
| 1724775300 | 8.89 | -0.03 | -0.34 | 8.93 | 8.93 | 8.89 | 1485 |
| 1724688900 | 8.92 | 0.02 | 0.22 | 8.88 | 8.92 | 8.84 | 2559 |
| 1724429700 | 8.9 | 0.06 | 0.68 | 8.86 | 8.9 | 8.82 | 3450 |
| 1724343300 | 8.84 | -0.03 | -0.34 | 8.93 | 8.93 | 8.84 | 1023 |
