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 | 0.06 | 1.06382978723 | 5.64 | 5.75 | 5.525 | 442090 | 5.61694723 | DE |
| 4 | 0.2 | 3.63636363636 | 5.5 | 5.83 | 5.43 | 438394 | 5.70925701 | DE |
| 12 | 0.44 | 8.36501901141 | 5.26 | 5.83 | 5.06 | 546058 | 5.39781584 | DE |
| 26 | 1.36 | 31.33640553 | 4.34 | 5.83 | 4.08 | 635706 | 5.14813371 | DE |
| 52 | 2.17 | 61.4730878187 | 3.53 | 17.9 | 3.5 | 649137 | 4.63391429 | DE |
| 156 | 0.51 | 9.82658959538 | 5.19 | 17.9 | 2.43 | 746856 | 3.97645442 | DE |
| 260 | 1.19 | 26.3858093126 | 4.51 | 17.9 | 2.43 | 821007 | 4.55323653 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 5.615 | -0.02 | -0.27 | 5.64 | 5.75 | 5.61 | 419445 |
| 1737004500 | 5.63 | 0 | 0.00 | 5.65 | 5.715 | 5.63 | 481935 |
| 1736918100 | 5.63 | 0 | 0.00 | 5.57 | 5.64 | 5.57 | 449220 |
| 1736831700 | 5.63 | 0.06 | 1.08 | 5.58 | 5.6449999 | 5.57 | 483838 |
| 1736745300 | 5.57 | -0.15 | -2.62 | 5.64 | 5.675 | 5.525 | 376014 |
| 1736486100 | 5.72 | -0.03 | -0.52 | 5.76 | 5.78 | 5.68 | 335036 |
| 1736399700 | 5.75 | -0.03 | -0.52 | 5.8 | 5.8 | 5.7 | 274092 |
| 1736313300 | 5.78 | 0.02 | 0.35 | 5.78 | 5.83 | 5.43 | 945855 |
| 1736226900 | 5.76 | 0.09 | 1.59 | 5.69 | 5.7699999 | 5.6 | 679023 |
| 1736140500 | 5.67 | -0.03 | -0.53 | 5.7 | 5.71 | 5.64 | 406220 |
| 1735881300 | 5.7 | -0.06 | -1.04 | 5.72 | 5.7699999 | 5.68 | 191229 |
| 1735794900 | 5.76 | -0.01 | -0.17 | 5.75 | 5.79 | 5.67 | 281309 |
| 1735617660 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.78 | 5.68 | 245326 |
| 1735535700 | 5.78 | -0.01 | -0.17 | 5.7699999 | 5.83 | 5.705 | 531359 |
| 1735276500 | 5.79 | 0.05 | 0.87 | 5.73 | 5.79 | 5.7 | 284080 |
| 1735014060 | 5.74 | 0.02 | 0.35 | 5.72 | 5.74 | 5.635 | 222190 |
| 1734930900 | 5.72 | 0.25 | 4.57 | 5.5 | 5.7699999 | 5.49 | 846520 |
| 1734671700 | 5.47 | 0.02 | 0.37 | 5.47 | 5.55 | 5.41 | 719488 |
| 1734585300 | 5.45 | -0.06 | -1.00 | 5.49 | 5.49 | 5.38 | 785984 |
| 1734498900 | 5.505 | 0.05 | 1.01 | 5.47 | 5.565 | 5.38 | 1126400 |
| 1734412500 | 5.45 | 0.15 | 2.83 | 5.26 | 5.45 | 5.26 | 1045513 |
| 1734326100 | 5.3 | 0 | 0.00 | 5.3 | 5.3099999 | 5.25 | 511120 |
| 1734066900 | 5.3 | 0.03 | 0.57 | 5.26 | 5.3 | 5.2 | 390261 |
| 1733980500 | 5.2699999 | -0.03 | -0.57 | 5.32 | 5.32 | 5.24 | 337185 |
| 1733894100 | 5.3 | 0 | 0.00 | 5.3 | 5.39 | 5.24 | 863518 |
| 1733807700 | 5.3 | 0.07 | 1.34 | 5.3 | 5.3 | 5.23 | 535563 |
| 1733721300 | 5.23 | -0.05 | -0.95 | 5.12 | 5.28 | 5.12 | 342977 |
| 1733462100 | 5.28 | -0.05 | -0.94 | 5.34 | 5.34 | 5.25 | 452141 |
| 1733375700 | 5.33 | 0.05 | 0.95 | 5.3 | 5.37 | 5.285 | 782186 |
| 1733289300 | 5.28 | -0.03 | -0.56 | 5.29 | 5.33 | 5.21 | 641324 |
| 1733202900 | 5.3099999 | 0.03 | 0.57 | 5.29 | 5.375 | 5.28 | 720743 |
| 1733116500 | 5.28 | 0.01 | 0.19 | 5.28 | 5.34 | 5.23 | 643710 |
| 1732857300 | 5.2699999 | -0.01 | -0.19 | 5.2699999 | 5.28 | 5.13 | 498558 |
| 1732770900 | 5.28 | 0.02 | 0.38 | 5.22 | 5.3 | 5.21 | 448467 |
| 1732684500 | 5.26 | 0 | 0.00 | 5.3 | 5.34 | 5.23 | 766866 |
| 1732598100 | 5.26 | 0.08 | 1.54 | 5.2 | 5.28 | 5.11 | 403759 |
| 1732511700 | 5.18 | -0.12 | -2.26 | 5.3 | 5.3099999 | 5.16 | 736319 |
| 1732252500 | 5.3 | 0.06 | 1.15 | 5.25 | 5.3 | 5.22 | 308725 |
| 1732166100 | 5.24 | -0.07 | -1.32 | 5.35 | 5.35 | 5.24 | 509829 |
| 1732079700 | 5.3099999 | -0.06 | -1.12 | 5.35 | 5.35 | 5.23 | 628443 |
| 1731993300 | 5.37 | 0.11 | 2.09 | 5.15 | 5.4 | 5.15 | 794252 |
| 1731906900 | 5.26 | 0.06 | 1.15 | 5.21 | 5.29 | 5.17 | 798493 |
| 1731647700 | 5.2 | -0.01 | -0.19 | 5.28 | 5.28 | 5.18 | 378271 |
| 1731561300 | 5.21 | 0.15 | 2.96 | 5.14 | 5.21 | 5.11 | 607251 |
| 1731474900 | 5.0599999 | -0.24 | -4.53 | 5.15 | 5.24 | 5.0599999 | 810871 |
| 1731388500 | 5.3 | -0.02 | -0.28 | 5.34 | 5.36 | 5.23 | 565400 |
| 1731302100 | 5.315 | -0.06 | -1.02 | 5.36 | 5.36 | 5.25 | 360805 |
| 1731042900 | 5.37 | 0.01 | 0.19 | 5.38 | 5.45 | 5.35 | 464321 |
| 1730956500 | 5.36 | -0.01 | -0.19 | 5.38 | 5.38 | 5.32 | 432195 |
| 1730870100 | 5.37 | 0.13 | 2.48 | 5.29 | 5.37 | 5.24 | 679462 |
| 1730783700 | 5.24 | -0.01 | -0.19 | 5.25 | 5.26 | 5.2 | 311514 |
| 1730697300 | 5.25 | 0.09 | 1.84 | 5.14 | 5.25 | 5.1 | 433226 |
| 1730438100 | 5.155 | 0.03 | 0.49 | 5.1 | 5.2 | 5.07 | 461706 |
| 1730351700 | 5.13 | -0.08 | -1.54 | 5.2699999 | 5.2699999 | 5.095 | 494034 |
| 1730265300 | 5.21 | -0.11 | -2.07 | 5.38 | 5.38 | 5.17 | 832532 |
| 1730178900 | 5.32 | 0.05 | 0.95 | 5.28 | 5.34 | 5.26 | 757093 |
| 1730092500 | 5.2699999 | 0 | 0.00 | 5.26 | 5.29 | 5.22 | 292123 |
| 1729833300 | 5.2699999 | -0.05 | -0.94 | 5.33 | 5.37 | 5.26 | 305259 |
| 1729746900 | 5.32 | -0.1 | -1.85 | 5.43 | 5.43 | 5.3099999 | 704291 |
| 1729660500 | 5.42 | 0.1 | 1.88 | 5.37 | 5.48 | 5.365 | 821316 |
| 1729574100 | 5.32 | 0.02 | 0.38 | 5.25 | 5.35 | 5.25 | 761199 |
| 1729487700 | 5.3 | 0.07 | 1.34 | 5.29 | 5.32 | 5.23 | 667597 |
| 1729228500 | 5.23 | -0.1 | -1.78 | 5.35 | 5.35 | 5.22 | 665952 |
