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 |
|---|---|---|---|---|---|---|---|
| 1741367700 | 4.355 | -0.07 | -1.58 | 4.4 | 4.4 | 4.295 | 5480 |
| 1741281300 | 4.425 | 0.17 | 4.00 | 4.3949999 | 4.485 | 4.335 | 13290 |
| 1741194900 | 4.255 | 0.32 | 8.13 | 4.1 | 4.3375 | 4.1 | 7312 |
| 1741108500 | 3.935 | -0.22 | -5.29 | 4.105 | 4.105 | 3.92 | 13756 |
| 1741022100 | 4.155 | 0.06 | 1.34 | 4.09 | 4.275 | 4.0599999 | 11644 |
| 1740762900 | 4.1 | -0.04 | -0.97 | 4.055 | 4.135 | 4.055 | 3355 |
| 1740676500 | 4.14 | -0.12 | -2.70 | 4.195 | 4.2375 | 4.12 | 7007 |
| 1740590100 | 4.255 | 0.09 | 2.28 | 4.205 | 4.265 | 4.195 | 5283 |
| 1740503700 | 4.16 | -0.04 | -0.95 | 4.17 | 4.2 | 4.16 | 1974 |
| 1740417300 | 4.2 | 0.1 | 2.44 | 4.19 | 4.2275 | 4.11 | 17044 |
| 1740158100 | 4.1 | 0.02 | 0.49 | 4.1 | 4.175 | 4.075 | 9808 |
| 1740071700 | 4.08 | 0.07 | 1.75 | 4.08 | 4.17 | 4.07 | 8091 |
| 1739985300 | 4.01 | -0.17 | -4.07 | 4.11 | 4.16 | 3.96 | 30942 |
| 1739898900 | 4.18 | 0.23 | 5.69 | 4.01 | 4.3099999 | 3.9875 | 29503 |
| 1739812500 | 3.955 | 0.06 | 1.54 | 3.9 | 4.01 | 3.9 | 13881 |
| 1739553300 | 3.895 | -0.07 | -1.77 | 3.97 | 3.975 | 3.88 | 6484 |
| 1739466900 | 3.965 | 0.12 | 3.12 | 3.88 | 3.965 | 3.88 | 7668 |
| 1739380500 | 3.845 | 0.04 | 1.05 | 3.83 | 3.885 | 3.795 | 6580 |
| 1739294100 | 3.805 | -0.02 | -0.39 | 3.77 | 3.83 | 3.77 | 2964 |
| 1739207700 | 3.82 | -0.08 | -1.93 | 3.92 | 3.92 | 3.77 | 4424 |
| 1738948500 | 3.895 | 0.04 | 1.17 | 3.85 | 3.91 | 3.835 | 8628 |
| 1738862100 | 3.85 | 0.09 | 2.26 | 3.7675 | 3.85 | 3.7675 | 8177 |
| 1738775700 | 3.765 | 0.04 | 0.94 | 3.7 | 3.78 | 3.695 | 6794 |
| 1738689300 | 3.73 | 0.08 | 2.19 | 3.685 | 3.73 | 3.635 | 6520 |
| 1738602900 | 3.65 | -0.13 | -3.44 | 3.665 | 3.685 | 3.625 | 8183 |
| 1738343700 | 3.78 | 0 | 0.00 | 3.76 | 3.8075 | 3.745 | 3353 |
| 1738257300 | 3.78 | 0.09 | 2.30 | 3.81 | 3.83 | 3.745 | 8668 |
| 1738170900 | 3.695 | -0.03 | -0.81 | 3.7 | 3.72 | 3.675 | 3863 |
| 1738084500 | 3.725 | 0 | 0.00 | 3.73 | 3.755 | 3.715 | 4100 |
| 1737998100 | 3.725 | -0.02 | -0.53 | 3.705 | 3.74 | 3.67 | 7512 |
| 1737738900 | 3.745 | -0.01 | -0.13 | 3.74 | 3.86 | 3.72 | 14184 |
| 1737652500 | 3.75 | 0.06 | 1.63 | 3.645 | 3.75 | 3.62 | 29419 |
| 1737566100 | 3.69 | -0.12 | -3.02 | 3.825 | 3.825 | 3.69 | 7432 |
| 1737479700 | 3.805 | -0.06 | -1.42 | 3.825 | 3.85 | 3.795 | 2880 |
| 1737393300 | 3.86 | 0.03 | 0.78 | 3.825 | 3.86 | 3.8125 | 4128 |
| 1737134100 | 3.83 | 0.07 | 1.86 | 3.825 | 3.85 | 3.8025 | 25513 |
| 1737047700 | 3.76 | -0.02 | -0.40 | 3.815 | 3.815 | 3.76 | 5170 |
| 1736961300 | 3.775 | 0.03 | 0.80 | 3.745 | 3.825 | 3.7325 | 18811 |
| 1736874900 | 3.745 | 0.02 | 0.54 | 3.815 | 3.825 | 3.745 | 11183 |
| 1736788500 | 3.725 | -0.18 | -4.49 | 3.73 | 3.79 | 3.7 | 10190 |
| 1736529300 | 3.9 | -0.05 | -1.14 | 3.915 | 3.935 | 3.89 | 2558 |
| 1736442900 | 3.945 | -0.04 | -1.00 | 3.945 | 3.97 | 3.945 | 2046 |
| 1736356500 | 3.985 | -0.08 | -1.85 | 4.0199999 | 4.0199999 | 3.975 | 7880 |
| 1736270100 | 4.0599999 | -0.06 | -1.46 | 4.0599999 | 4.105 | 4.0199999 | 2760 |
| 1736183700 | 4.12 | 0.12 | 3.00 | 4.055 | 4.1849999 | 4.055 | 18909 |
| 1735924500 | 4 | -0.04 | -0.87 | 4.035 | 4.04 | 3.985 | 412 |
| 1735838100 | 4.035 | 0.06 | 1.51 | 4.04 | 4.04 | 4.005 | 3145 |
| 1735751700 | 3.975 | 0 | 0.00 | 3.975 | 3.975 | 3.975 | 0 |
| 1735665300 | 3.975 | 0 | 0.00 | 3.975 | 3.975 | 3.975 | 0 |
| 1735578900 | 3.975 | -0.01 | -0.25 | 3.985 | 4.005 | 3.945 | 1011 |
| 1735319700 | 3.985 | 0.03 | 0.76 | 4.015 | 4.015 | 3.96 | 2186 |
| 1735233300 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1735146900 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1735060500 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1734974100 | 3.955 | 0.1 | 2.46 | 3.92 | 3.955 | 3.905 | 8406 |
| 1734714900 | 3.86 | -0.02 | -0.52 | 3.855 | 3.935 | 3.84 | 2621 |
| 1734628500 | 3.88 | -0.16 | -4.02 | 3.93 | 3.94 | 3.88 | 1874 |
| 1734542100 | 4.0425 | 0.03 | 0.67 | 4.015 | 4.045 | 4.01 | 6826 |
| 1734455700 | 4.01577 | 0.01 | 0.14 | 3.995 | 4.01577 | 3.96 | 10157 |
| 1734369300 | 4.01 | -0.12 | -2.85 | 4.115 | 4.115 | 3.99 | 7916 |
| 1734110100 | 4.1275 | -0.02 | -0.42 | 4.155 | 4.1625 | 4.1275 | 5526 |
| 1734023700 | 4.1449999 | -0.09 | -2.01 | 4.225 | 4.2375 | 4.1449999 | 2683 |
| 1733937300 | 4.23 | -0.04 | -0.94 | 4.26 | 4.265 | 4.22 | 1046 |
| 1733850900 | 4.2699999 | -0.02 | -0.47 | 4.2699999 | 4.3099999 | 4.25 | 3082 |
