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 |
|---|---|---|---|---|---|---|---|
| 1740590100 | 4.324 | 0.02 | 0.49 | 4.265 | 4.325 | 4.2535 | 1152818 |
| 1740503700 | 4.303 | 0.07 | 1.56 | 4.242 | 4.3179999 | 4.242 | 1454265 |
| 1740417300 | 4.237 | 0.07 | 1.56 | 4.166 | 4.239 | 4.166 | 919942 |
| 1740158100 | 4.172 | 0.05 | 1.24 | 4.104 | 4.175 | 4.101 | 1568758 |
| 1740071700 | 4.121 | 0.04 | 0.98 | 4.092 | 4.127 | 4.092 | 534601 |
| 1739985300 | 4.081 | -0.07 | -1.78 | 4.125 | 4.136 | 4.0775 | 733028 |
| 1739898900 | 4.155 | 0.01 | 0.27 | 4.143 | 4.1575 | 4.099 | 1082004 |
| 1739812500 | 4.144 | 0.01 | 0.13 | 4.125 | 4.1609999 | 4.122 | 514643 |
| 1739553300 | 4.1384999 | -0.08 | -1.79 | 4.166 | 4.189 | 4.09 | 1407383 |
| 1739466900 | 4.214 | 0 | 0.05 | 4.209 | 4.237 | 4.2045 | 2059695 |
| 1739380500 | 4.212 | 0.03 | 0.72 | 4.191 | 4.2435 | 4.184 | 1200489 |
| 1739294100 | 4.182 | 0.03 | 0.82 | 4.157 | 4.203 | 4.151 | 1204477 |
| 1739207700 | 4.148 | 0.05 | 1.20 | 4.104 | 4.151 | 4.097 | 935070 |
| 1738948500 | 4.099 | 0.05 | 1.23 | 4.038 | 4.1369999 | 4.038 | 1315594 |
| 1738862100 | 4.049 | 0.08 | 1.94 | 3.98 | 4.0695 | 3.98 | 1054758 |
| 1738775700 | 3.972 | 0.06 | 1.43 | 3.935 | 3.978 | 3.935 | 744146 |
| 1738689300 | 3.916 | -0.05 | -1.29 | 3.951 | 3.964 | 3.889 | 964189 |
| 1738602900 | 3.967 | 0.03 | 0.79 | 3.917 | 3.97 | 3.911 | 934190 |
| 1738343700 | 3.936 | -0.03 | -0.73 | 3.967 | 3.967 | 3.934 | 1068704 |
| 1738257300 | 3.965 | 0.02 | 0.47 | 3.94 | 3.987 | 3.932 | 754429 |
| 1738170900 | 3.9465 | 0.03 | 0.80 | 3.898 | 3.949 | 3.894 | 859237 |
| 1738084500 | 3.915 | 0.07 | 1.90 | 3.837 | 3.939 | 3.835 | 1266303 |
| 1737998100 | 3.842 | 0.07 | 1.77 | 3.798 | 3.857 | 3.798 | 1026805 |
| 1737738900 | 3.775 | -0.03 | -0.74 | 3.785 | 3.829 | 3.758 | 1591713 |
| 1737652500 | 3.803 | -0.08 | -2.04 | 3.818 | 3.843 | 3.8 | 1288570 |
| 1737566100 | 3.882 | 0 | 0.00 | 3.882 | 3.882 | 3.882 | 0 |
| 1737479700 | 3.882 | 0.02 | 0.49 | 3.869 | 3.89 | 3.852 | 1283716 |
| 1737393300 | 3.863 | -0.11 | -2.72 | 3.831 | 3.906 | 3.811 | 4130516 |
| 1737134100 | 3.971 | 0.03 | 0.84 | 3.967 | 4 | 3.957 | 1155922 |
| 1737047700 | 3.938 | -0.04 | -1.10 | 3.973 | 3.973 | 3.907 | 885805 |
| 1736961300 | 3.982 | 0.07 | 1.87 | 3.925 | 3.988 | 3.925 | 1468002 |
| 1736874900 | 3.909 | 0.01 | 0.23 | 3.91 | 3.918 | 3.892 | 1120104 |
| 1736788500 | 3.9 | 0 | 0.13 | 3.898 | 3.921 | 3.892 | 1196913 |
| 1736529300 | 3.895 | -0.01 | -0.31 | 3.912 | 3.912 | 3.89 | 745173 |
| 1736442900 | 3.907 | -0.01 | -0.20 | 3.909 | 3.921 | 3.899 | 418443 |
| 1736356500 | 3.915 | -0 | -0.10 | 3.908 | 3.918 | 3.881 | 1156827 |
| 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 |
