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 |
|---|---|---|---|---|---|---|---|
| 1736270100 | 3.919 | -0.04 | -0.94 | 3.935 | 3.947 | 3.913 | 818620 |
| 1736183700 | 3.956 | -0.02 | -0.43 | 3.987 | 3.994 | 3.939 | 2362493 |
| 1735924500 | 3.973 | -0.01 | -0.33 | 4.01 | 4.019 | 3.968 | 616508 |
| 1735838100 | 3.986 | 0.05 | 1.27 | 3.952 | 3.995 | 3.949 | 538071 |
| 1735751700 | 3.936 | 0 | 0.00 | 3.936 | 3.936 | 3.936 | 0 |
| 1735665300 | 3.936 | 0.01 | 0.20 | 3.904 | 3.936 | 3.904 | 144951 |
| 1735578900 | 3.928 | 0 | 0.00 | 3.916 | 3.946 | 3.916 | 1227657 |
| 1735319700 | 3.928 | 0.01 | 0.18 | 3.866 | 3.937 | 3.866 | 1167603 |
| 1735218900 | 3.921 | 0 | 0.00 | 3.921 | 3.921 | 3.921 | 0 |
| 1735132500 | 3.921 | 0 | 0.00 | 3.921 | 3.921 | 3.921 | 0 |
| 1735046100 | 3.921 | 0.01 | 0.18 | 3.913 | 3.926 | 3.912 | 149716 |
| 1734974100 | 3.914 | -0.03 | -0.79 | 3.925 | 3.925 | 3.897 | 639947 |
| 1734714900 | 3.945 | -0.02 | -0.55 | 3.93 | 3.95 | 3.902 | 3169655 |
| 1734628500 | 3.967 | -0.05 | -1.32 | 3.987 | 3.9875 | 3.946 | 1970706 |
| 1734542100 | 4.0199999 | -0.04 | -1.06 | 4.0199999 | 4.045 | 4.0119999 | 1596403 |
| 1734455700 | 4.063 | -0.24 | -5.67 | 4.104 | 4.104 | 4.0401 | 1988584 |
| 1734369300 | 4.307 | 0.03 | 0.68 | 4.281 | 4.307 | 4.235 | 1070535 |
| 1734110100 | 4.2779999 | 0 | 0.07 | 4.275 | 4.311 | 4.244 | 1058469 |
| 1734023700 | 4.275 | 0 | 0.09 | 4.273 | 4.315 | 4.248 | 938502 |
| 1733937300 | 4.271 | -0.01 | -0.28 | 4.28 | 4.287 | 4.257 | 856957 |
| 1733850900 | 4.283 | -0.03 | -0.79 | 4.313 | 4.313 | 4.274 | 794806 |
| 1733764500 | 4.317 | -0.02 | -0.53 | 4.346 | 4.346 | 4.309 | 1113876 |
| 1733505300 | 4.34 | -0.01 | -0.21 | 4.356 | 4.4189999 | 4.33 | 1054783 |
| 1733418900 | 4.349 | 0.04 | 1.00 | 4.306 | 4.349 | 4.306 | 874152 |
| 1733332500 | 4.306 | -0.02 | -0.35 | 4.33 | 4.335 | 4.2939999 | 503006 |
| 1733246100 | 4.321 | 0.01 | 0.34 | 4.298 | 4.345 | 4.298 | 612777 |
| 1733159700 | 4.3065 | 0.01 | 0.26 | 4.281 | 4.351 | 4.281 | 724764 |
| 1732900500 | 4.2955 | -0.07 | -1.52 | 4.35 | 4.35 | 4.241 | 1493825 |
| 1732814100 | 4.362 | 0.03 | 0.72 | 4.329 | 4.375 | 4.327 | 914021 |
| 1732727700 | 4.331 | 0.03 | 0.60 | 4.296 | 4.34 | 4.2725 | 854291 |
| 1732641300 | 4.305 | -0.02 | -0.51 | 4.311 | 4.336 | 4.287 | 896516 |
| 1732554900 | 4.327 | 0.04 | 0.91 | 4.324 | 4.331 | 4.2856 | 811513 |
| 1732295700 | 4.288 | 0.02 | 0.42 | 4.273 | 4.301 | 4.273 | 1720799 |
| 1732209300 | 4.2699999 | -0.05 | -1.25 | 4.325 | 4.348 | 4.2619999 | 645338 |
| 1732122900 | 4.324 | -0.01 | -0.21 | 4.339 | 4.363 | 4.321 | 396013 |
| 1732036500 | 4.333 | 0.04 | 1.03 | 4.281 | 4.333 | 4.271 | 695034 |
| 1731950100 | 4.289 | 0.07 | 1.78 | 4.232 | 4.297 | 4.21 | 985475 |
| 1731690900 | 4.214 | 0.06 | 1.40 | 4.149 | 4.243 | 4.142 | 1404150 |
| 1731604500 | 4.156 | 0.07 | 1.64 | 4.1064999 | 4.159 | 4.069 | 1692355 |
| 1731518100 | 4.089 | -0.01 | -0.24 | 4.096 | 4.108 | 4.079 | 1001200 |
| 1731431700 | 4.099 | -0.07 | -1.66 | 4.156 | 4.157 | 4.096 | 948877 |
| 1731345300 | 4.168 | -0.04 | -0.93 | 4.231 | 4.231 | 4.16 | 526411 |
| 1731086100 | 4.207 | 0.01 | 0.14 | 4.174 | 4.218 | 4.164 | 1198077 |
| 1730999700 | 4.2009999 | -0.07 | -1.68 | 4.285 | 4.312 | 4.139 | 1168862 |
| 1730913300 | 4.273 | -0.04 | -0.88 | 4.306 | 4.335 | 4.2539999 | 1050369 |
| 1730826900 | 4.311 | -0.01 | -0.32 | 4.321 | 4.357 | 4.311 | 843547 |
| 1730740500 | 4.325 | -0.02 | -0.35 | 4.332 | 4.356 | 4.325 | 600647 |
| 1730481300 | 4.34 | 0.03 | 0.79 | 4.3055 | 4.345 | 4.3055 | 768683 |
| 1730394900 | 4.306 | -0.03 | -0.58 | 4.314 | 4.314 | 4.2779999 | 958216 |
| 1730308500 | 4.331 | -0.03 | -0.60 | 4.333 | 4.346 | 4.283 | 676253 |
| 1730222100 | 4.357 | -0.01 | -0.14 | 4.361 | 4.373 | 4.344 | 500974 |
| 1730135700 | 4.363 | 0.03 | 0.79 | 4.34 | 4.363 | 4.332 | 529295 |
| 1729872900 | 4.329 | -0.02 | -0.39 | 4.355 | 4.36 | 4.325 | 443342 |
| 1729786500 | 4.346 | -0 | -0.07 | 4.367 | 4.401 | 4.346 | 736474 |
| 1729700100 | 4.349 | -0.02 | -0.53 | 4.365 | 4.3755 | 4.336 | 716806 |
| 1729613700 | 4.372 | -0.03 | -0.75 | 4.416 | 4.4245 | 4.339 | 579514 |
| 1729527300 | 4.405 | -0.03 | -0.65 | 4.426 | 4.452 | 4.405 | 372778 |
| 1729268100 | 4.434 | -0.08 | -1.66 | 4.462 | 4.462 | 4.41 | 727802 |
| 1729181700 | 4.509 | -0.02 | -0.49 | 4.53 | 4.5505 | 4.508 | 1225404 |
| 1729095300 | 4.531 | 0.1 | 2.26 | 4.421 | 4.543 | 4.421 | 1068129 |
| 1729008900 | 4.431 | 0.02 | 0.36 | 4.426 | 4.446 | 4.378 | 726578 |
| 1728922500 | 4.415 | 0.02 | 0.55 | 4.388 | 4.424 | 4.3869999 | 644089 |
| 1728663300 | 4.391 | -0.04 | -0.84 | 4.412 | 4.418 | 4.382 | 713528 |
| 1728576900 | 4.428 | -0 | -0.07 | 4.436 | 4.455 | 4.4 | 598019 |
| 1728490500 | 4.431 | 0.01 | 0.20 | 4.404 | 4.434 | 4.393 | 625228 |
| 1728404100 | 4.422 | 0.05 | 1.17 | 4.354 | 4.422 | 4.349 | 910444 |
