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 | 0.12 | 3.53982300885 | 3.39 | 3.6 | 3.23 | 724190 | 3.3846165 | DE |
| 4 | 0.11 | 3.23529411765 | 3.4 | 3.73 | 3.23 | 722169 | 3.53185537 | DE |
| 12 | 1.11 | 46.25 | 2.4 | 3.78 | 2.4 | 1222637 | 3.28570952 | DE |
| 26 | 1.51 | 75.5 | 2 | 3.78 | 1.785 | 922995 | 2.86163641 | DE |
| 52 | 2.265 | 181.927710843 | 1.245 | 3.78 | 1.18 | 670204 | 2.49633754 | DE |
| 156 | 2.04 | 138.775510204 | 1.47 | 3.78 | 0.61 | 369394 | 1.88909446 | DE |
| 260 | 1.56 | 80 | 1.95 | 3.78 | 0.525 | 445947 | 1.76173899 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737436500 | 3.565 | 0.04 | 0.99 | 3.5 | 3.58 | 3.49 | 570496 |
| 1737350100 | 3.53 | 0.05 | 1.44 | 3.47 | 3.56 | 3.44 | 590614 |
| 1737090900 | 3.48 | 0.1 | 2.96 | 3.38 | 3.48 | 3.305 | 461619 |
| 1737004500 | 3.38 | 0.07 | 2.11 | 3.37 | 3.41 | 3.245 | 1314662 |
| 1736918100 | 3.31 | 0.04 | 1.22 | 3.24 | 3.34 | 3.23 | 497710 |
| 1736831700 | 3.27 | -0.15 | -4.39 | 3.39 | 3.39 | 3.27 | 756347 |
| 1736745300 | 3.42 | -0.22 | -6.04 | 3.6 | 3.6 | 3.38 | 647279 |
| 1736486100 | 3.64 | 0.04 | 1.11 | 3.59 | 3.67 | 3.44 | 1041062 |
| 1736399700 | 3.6 | 0 | 0.00 | 3.54 | 3.61 | 3.53 | 486448 |
| 1736313300 | 3.6 | -0.02 | -0.55 | 3.57 | 3.6 | 3.5 | 753202 |
| 1736226900 | 3.62 | 0.04 | 1.12 | 3.58 | 3.63 | 3.53 | 756122 |
| 1736140500 | 3.58 | 0.03 | 0.85 | 3.6 | 3.6 | 3.49 | 683392 |
| 1735881300 | 3.55 | -0.02 | -0.56 | 3.54 | 3.56 | 3.47 | 1067293 |
| 1735794900 | 3.57 | -0.14 | -3.77 | 3.7 | 3.7 | 3.54 | 563617 |
| 1735617660 | 3.71 | -0.02 | -0.54 | 3.71 | 3.715 | 3.57 | 510432 |
| 1735535700 | 3.73 | 0.13 | 3.61 | 3.53 | 3.73 | 3.51 | 713201 |
| 1735276500 | 3.6 | 0.23 | 6.82 | 3.36 | 3.65 | 3.36 | 1164804 |
| 1735014060 | 3.37 | -0.05 | -1.46 | 3.4 | 3.42 | 3.33 | 269076 |
| 1734930900 | 3.42 | 0.03 | 0.88 | 3.36 | 3.42 | 3.36 | 368795 |
| 1734671700 | 3.39 | 0 | 0.00 | 3.41 | 3.45 | 3.36 | 423751 |
| 1734585300 | 3.39 | -0.05 | -1.45 | 3.32 | 3.45 | 3.23 | 979937 |
| 1734498900 | 3.44 | -0.13 | -3.64 | 3.52 | 3.56 | 3.41 | 1021500 |
| 1734412500 | 3.57 | 0.09 | 2.59 | 3.49 | 3.58 | 3.43 | 800510 |
| 1734326100 | 3.48 | -0.11 | -3.06 | 3.59 | 3.59 | 3.44 | 686823 |
| 1734066900 | 3.59 | 0.04 | 1.13 | 3.57 | 3.62 | 3.48 | 779738 |
| 1733980500 | 3.55 | 0.04 | 1.14 | 3.5 | 3.57 | 3.43 | 1146541 |
| 1733894100 | 3.51 | 0.02 | 0.72 | 3.39 | 3.55 | 3.31 | 1568757 |
| 1733807700 | 3.485 | -0.06 | -1.55 | 3.57 | 3.57 | 3.42 | 825845 |
| 1733721300 | 3.54 | -0.08 | -2.21 | 3.64 | 3.7 | 3.49 | 1062047 |
| 1733462100 | 3.62 | -0.09 | -2.43 | 3.67 | 3.71 | 3.585 | 806504 |
| 1733375700 | 3.71 | -0.01 | -0.27 | 3.75 | 3.78 | 3.65 | 1078850 |
| 1733289300 | 3.72 | 0 | 0.00 | 3.72 | 3.78 | 3.62 | 1064722 |
| 1733202900 | 3.72 | 0.16 | 4.49 | 3.57 | 3.74 | 3.57 | 1415577 |
| 1733116500 | 3.56 | -0.12 | -3.26 | 3.65 | 3.65 | 3.45 | 1228686 |
| 1732857300 | 3.68 | 0.16 | 4.55 | 3.6 | 3.68 | 3.52 | 1048121 |
| 1732770900 | 3.52 | 0.03 | 0.86 | 3.57 | 3.61 | 3.52 | 1281379 |
| 1732684500 | 3.49 | 0.1 | 2.95 | 3.45 | 3.57 | 3.43 | 1214917 |
| 1732598100 | 3.39 | -0.03 | -0.88 | 3.42 | 3.5 | 3.36 | 1362537 |
| 1732511700 | 3.42 | 0.04 | 1.18 | 3.41 | 3.51 | 3.34 | 1448971 |
| 1732252500 | 3.38 | -0.1 | -2.87 | 3.5 | 3.61 | 3.37 | 3619468 |
| 1732166100 | 3.48 | -0.03 | -0.85 | 3.49 | 3.6 | 3.42 | 1168903 |
| 1732079700 | 3.51 | 0.29 | 9.01 | 3.22 | 3.54 | 3.2 | 6500981 |
| 1731993300 | 3.22 | 0.15 | 4.89 | 3.1 | 3.24 | 3.045 | 1278909 |
| 1731906900 | 3.07 | 0.07 | 2.33 | 2.95 | 3.1 | 2.91 | 904716 |
| 1731647700 | 3 | 0.13 | 4.53 | 2.95 | 3.23 | 2.93 | 4774190 |
| 1731561300 | 2.87 | 0.23 | 8.71 | 2.77 | 2.92 | 2.75 | 10458829 |
| 1731474900 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7599999 | 2.63 | 752545 |
| 1731388500 | 2.7 | 0.02 | 0.75 | 2.7 | 2.75 | 2.69 | 1136827 |
| 1731302100 | 2.68 | -0.01 | -0.37 | 2.7 | 2.73 | 2.65 | 322020 |
| 1731042900 | 2.69 | 0.02 | 0.56 | 2.66 | 2.7599999 | 2.62 | 694551 |
| 1730956500 | 2.675 | 0 | 0.19 | 2.73 | 2.74 | 2.62 | 305140 |
| 1730870100 | 2.67 | 0.03 | 1.14 | 2.65 | 2.7799999 | 2.65 | 984094 |
| 1730783700 | 2.64 | -0.08 | -2.94 | 2.75 | 2.75 | 2.6349999 | 158362 |
| 1730697300 | 2.72 | 0 | 0.00 | 2.74 | 2.7799999 | 2.7 | 228905 |
| 1730438100 | 2.72 | 0.11 | 4.21 | 2.59 | 2.79 | 2.57 | 763431 |
| 1730351700 | 2.61 | 0.09 | 3.57 | 2.56 | 2.62 | 2.54 | 620855 |
| 1730265300 | 2.52 | 0.1 | 4.13 | 2.44 | 2.54 | 2.41 | 723673 |
| 1730178900 | 2.42 | -0.06 | -2.42 | 2.4 | 2.49 | 2.4 | 402517 |
| 1730092500 | 2.48 | -0.06 | -2.17 | 2.56 | 2.57 | 2.42 | 239633 |
| 1729833300 | 2.535 | 0.01 | 0.20 | 2.55 | 2.56 | 2.52 | 387662 |
| 1729746900 | 2.5299999 | -0.06 | -2.32 | 2.58 | 2.6 | 2.5099999 | 213665 |
| 1729660500 | 2.59 | 0.05 | 1.97 | 2.55 | 2.61 | 2.45 | 510952 |
| 1729574100 | 2.54 | -0.06 | -2.31 | 2.59 | 2.6 | 2.5299999 | 568646 |
