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 | 0.09 | 5.73248407643 | 1.57 | 1.675 | 1.525 | 220167 | 1.58141228 | DE |
| 4 | 0.15 | 9.93377483444 | 1.51 | 1.675 | 1.51 | 186190 | 1.55357993 | DE |
| 12 | 0.09 | 5.73248407643 | 1.57 | 1.69 | 1.48 | 198573 | 1.56653778 | DE |
| 26 | 0.24 | 16.9014084507 | 1.42 | 1.705 | 1.385 | 258782 | 1.57785215 | DE |
| 52 | 0.11 | 7.09677419355 | 1.55 | 1.82 | 1.305 | 348983 | 1.53228848 | DE |
| 156 | -0.62 | -27.1929824561 | 2.28 | 2.45 | 1.27 | 412111 | 1.66448519 | DE |
| 260 | -1.19 | -41.7543859649 | 2.85 | 3.185 | 0.92 | 610620 | 1.92301837 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738300500 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.675 | 1.6399999 | 504101 |
| 1738214100 | 1.65 | 0.04 | 2.48 | 1.605 | 1.66 | 1.605 | 360831 |
| 1738127700 | 1.61 | 0.05 | 3.37 | 1.56 | 1.61 | 1.525 | 441850 |
| 1738041300 | 1.5575 | 0.01 | 0.48 | 1.55 | 1.57 | 1.54 | 111045 |
| 1737695700 | 1.55 | -0 | -0.16 | 1.555 | 1.5674999 | 1.55 | 199793 |
| 1737609300 | 1.5525 | -0.01 | -0.48 | 1.57 | 1.57 | 1.545 | 127980 |
| 1737522900 | 1.56 | 0.01 | 0.32 | 1.56 | 1.57 | 1.545 | 141637 |
| 1737436500 | 1.555 | 0.04 | 2.98 | 1.525 | 1.56 | 1.525 | 163473 |
| 1737350100 | 1.51 | -0.03 | -1.95 | 1.56 | 1.565 | 1.51 | 250333 |
| 1737090900 | 1.54 | -0.01 | -0.81 | 1.55 | 1.5625 | 1.5325 | 164633 |
| 1737004500 | 1.5525 | 0.02 | 1.14 | 1.55 | 1.57 | 1.542 | 125278 |
| 1736918100 | 1.535 | -0.01 | -0.65 | 1.55 | 1.55 | 1.53 | 148101 |
| 1736831700 | 1.545 | 0.01 | 0.98 | 1.52 | 1.55 | 1.52 | 137268 |
| 1736745300 | 1.53 | -0.04 | -2.55 | 1.59 | 1.595 | 1.52 | 179326 |
| 1736486100 | 1.57 | -0.01 | -0.63 | 1.59 | 1.5925 | 1.565 | 66952 |
| 1736399700 | 1.58 | 0.03 | 1.94 | 1.55 | 1.59 | 1.55 | 246845 |
| 1736313300 | 1.55 | -0 | -0.16 | 1.55 | 1.56 | 1.55 | 139391 |
| 1736226900 | 1.5525 | 0.01 | 0.65 | 1.55 | 1.56 | 1.54 | 165740 |
| 1736140500 | 1.5425 | 0.02 | 1.15 | 1.55 | 1.55 | 1.53 | 451620 |
| 1735881300 | 1.525 | -0.02 | -0.97 | 1.55 | 1.5674999 | 1.52 | 160037 |
| 1735794900 | 1.54 | 0.03 | 1.99 | 1.51 | 1.54 | 1.51 | 116299 |
| 1735617660 | 1.51 | -0.02 | -1.31 | 1.54 | 1.54 | 1.51 | 14971 |
| 1735535700 | 1.53 | 0 | 0.16 | 1.52 | 1.535 | 1.51 | 130537 |
| 1735276500 | 1.5275 | 0.02 | 1.16 | 1.5 | 1.53 | 1.5 | 98662 |
| 1735014060 | 1.51 | 0 | 0.00 | 1.52 | 1.5225 | 1.5049999 | 17728 |
| 1734930900 | 1.51 | -0.01 | -0.33 | 1.52 | 1.535 | 1.51 | 89698 |
| 1734671700 | 1.5149999 | -0.02 | -1.30 | 1.51 | 1.5275 | 1.495 | 182100 |
| 1734585300 | 1.535 | 0.01 | 0.66 | 1.54 | 1.54 | 1.5149999 | 288557 |
| 1734498900 | 1.525 | 0.02 | 1.33 | 1.52 | 1.5275 | 1.49 | 135834 |
| 1734412500 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.53 | 1.5 | 163695 |
| 1734326100 | 1.51 | -0.03 | -1.63 | 1.56 | 1.56 | 1.5 | 218029 |
| 1734066900 | 1.535 | 0.01 | 0.99 | 1.56 | 1.56 | 1.51 | 141211 |
| 1733980500 | 1.52 | -0.02 | -1.30 | 1.54 | 1.56 | 1.52 | 202255 |
| 1733894100 | 1.54 | -0.02 | -1.28 | 1.55 | 1.58 | 1.535 | 178517 |
| 1733807700 | 1.56 | -0.02 | -0.95 | 1.59 | 1.595 | 1.55 | 189025 |
| 1733721300 | 1.575 | -0.01 | -0.63 | 1.595 | 1.61 | 1.55 | 285897 |
| 1733462100 | 1.585 | -0.06 | -3.35 | 1.6399999 | 1.6399999 | 1.5725 | 933184 |
| 1733375700 | 1.6399999 | 0.07 | 4.46 | 1.57 | 1.645 | 1.57 | 381695 |
| 1733289300 | 1.57 | -0.01 | -0.32 | 1.58 | 1.58 | 1.565 | 50659 |
| 1733202900 | 1.575 | -0.03 | -1.56 | 1.59 | 1.59 | 1.555 | 91665 |
| 1733116500 | 1.6 | 0.06 | 4.07 | 1.575 | 1.6 | 1.55 | 359123 |
| 1732857300 | 1.5375 | -0.03 | -1.76 | 1.55 | 1.555 | 1.53 | 165427 |
| 1732770900 | 1.565 | 0.02 | 1.29 | 1.56 | 1.58 | 1.54 | 217726 |
| 1732684500 | 1.545 | 0.01 | 0.65 | 1.555 | 1.565 | 1.535 | 182501 |
| 1732598100 | 1.535 | 0.02 | 1.32 | 1.5149999 | 1.535 | 1.5049999 | 74541 |
| 1732511700 | 1.5149999 | 0 | 0.00 | 1.51 | 1.53 | 1.48 | 300906 |
| 1732252500 | 1.5149999 | -0.01 | -0.33 | 1.53 | 1.545 | 1.51 | 109382 |
| 1732166100 | 1.52 | -0.03 | -1.94 | 1.55 | 1.55 | 1.52 | 127315 |
| 1732079700 | 1.55 | -0.04 | -2.21 | 1.59 | 1.59 | 1.54 | 359912 |
| 1731993300 | 1.585 | -0.03 | -1.55 | 1.6299999 | 1.6299999 | 1.585 | 94115 |
| 1731906900 | 1.61 | 0.02 | 0.94 | 1.585 | 1.635 | 1.585 | 252052 |
| 1731647700 | 1.595 | -0.01 | -0.31 | 1.61 | 1.61 | 1.58 | 65789 |
| 1731561300 | 1.6 | -0.03 | -1.84 | 1.645 | 1.645 | 1.6 | 394961 |
| 1731474900 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.65 | 1.6275 | 190675 |
| 1731388500 | 1.65 | -0.01 | -0.30 | 1.66 | 1.665 | 1.635 | 240443 |
| 1731302100 | 1.655 | 0.02 | 0.91 | 1.655 | 1.69 | 1.655 | 313700 |
| 1731042900 | 1.6399999 | 0 | 0.31 | 1.645 | 1.6475 | 1.62 | 111632 |
| 1730956500 | 1.635 | 0.04 | 2.51 | 1.57 | 1.635 | 1.57 | 228349 |
| 1730870100 | 1.595 | 0.03 | 1.92 | 1.57 | 1.6 | 1.535 | 364175 |
| 1730783700 | 1.565 | 0.03 | 2.29 | 1.595 | 1.595 | 1.54 | 148418 |
| 1730697300 | 1.53 | -0.06 | -3.47 | 1.62 | 1.625 | 1.53 | 195756 |
| 1730438100 | 1.585 | -0.03 | -1.55 | 1.6025 | 1.6025 | 1.57 | 86613 |
