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 | -0.15 | -2.4077046549 | 6.23 | 6.39 | 6.05 | 1018182 | 6.25712264 | DE |
| 4 | 0.06 | 0.996677740864 | 6.02 | 6.42 | 5.91 | 1467662 | 6.14982966 | DE |
| 12 | -0.82 | -11.884057971 | 6.9 | 7.1 | 5.91 | 2856186 | 6.3281244 | DE |
| 26 | -0.3 | -4.70219435737 | 6.38 | 7.71 | 5.91 | 1982570 | 6.50081332 | DE |
| 52 | 0.27 | 4.64716006885 | 5.81 | 7.71 | 5.71 | 1533046 | 6.51041031 | DE |
| 156 | -0.75 | -10.980966325 | 6.83 | 7.83 | 5.47 | 1507597 | 6.61140636 | DE |
| 260 | -1.92 | -24 | 8 | 10.43 | 2.82 | 2177448 | 5.94168353 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 6.08 | 0.01 | 0.16 | 6.21 | 6.23 | 6.05 | 1391461 |
| 1732166100 | 6.07 | -0.1 | -1.62 | 6.17 | 6.24 | 6.04 | 1723169 |
| 1732079700 | 6.17 | -0.19 | -2.99 | 6.28 | 6.34 | 6.16 | 1045918 |
| 1731993300 | 6.36 | 0.08 | 1.27 | 6.29 | 6.39 | 6.25 | 948778 |
| 1731906900 | 6.28 | -0.02 | -0.32 | 6.26 | 6.32 | 6.24 | 1024692 |
| 1731647700 | 6.3 | 0.11 | 1.78 | 6.33 | 6.34 | 6.23 | 991993 |
| 1731561300 | 6.19 | 0 | 0.00 | 6.23 | 6.29 | 6.15 | 1079530 |
| 1731474900 | 6.19 | -0.05 | -0.80 | 6.15 | 6.21 | 6.13 | 1401588 |
| 1731388500 | 6.24 | 0.09 | 1.46 | 6.15 | 6.25 | 6.13 | 932108 |
| 1731302100 | 6.15 | -0.06 | -0.97 | 6.23 | 6.25 | 6.14 | 845807 |
| 1731042900 | 6.21 | -0.09 | -1.43 | 6.26 | 6.3 | 6.21 | 933734 |
| 1730956500 | 6.3 | 0.09 | 1.45 | 6.2699999 | 6.42 | 6.22 | 2740354 |
| 1730870100 | 6.21 | 0.22 | 3.59 | 6.03 | 6.21 | 6.0199999 | 2207533 |
| 1730783700 | 5.995 | -0.01 | -0.08 | 5.99 | 6.0199999 | 5.97 | 594080 |
| 1730697300 | 6 | 0.01 | 0.17 | 6.03 | 6.0599999 | 5.96 | 1098737 |
| 1730438100 | 5.99 | -0.05 | -0.83 | 6.01 | 6.05 | 5.91 | 795470 |
| 1730351700 | 6.04 | -0.05 | -0.82 | 6.0599999 | 6.11 | 5.99 | 2605698 |
| 1730265300 | 6.09 | -0.03 | -0.49 | 6.13 | 6.14 | 6.085 | 2138882 |
| 1730178900 | 6.12 | -0.01 | -0.16 | 6.13 | 6.15 | 6.0199999 | 2987914 |
| 1730092500 | 6.13 | 0.08 | 1.32 | 6.0599999 | 6.18 | 6.055 | 1896472 |
| 1729833300 | 6.05 | 0.03 | 0.50 | 6.03 | 6.09 | 6.01 | 1259180 |
| 1729746900 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.11 | 6.015 | 1824781 |
| 1729660500 | 6.0199999 | -0.04 | -0.66 | 6.11 | 6.11 | 6.0199999 | 1601908 |
| 1729574100 | 6.0599999 | -0.14 | -2.26 | 6.15 | 6.17 | 6.0599999 | 1623391 |
| 1729487700 | 6.2 | 0.03 | 0.49 | 6.19 | 6.29 | 6.14 | 1738285 |
| 1729228500 | 6.17 | -0.1 | -1.59 | 6.32 | 6.4 | 6.15 | 2168758 |
| 1729142100 | 6.2699999 | -0.28 | -4.27 | 6.5199999 | 6.5599999 | 6.2699999 | 3351560 |
| 1729055700 | 6.55 | -0.24 | -3.53 | 6.73 | 6.75 | 6.5199999 | 3576533 |
| 1728969300 | 6.79 | 0.06 | 0.89 | 6.77 | 6.81 | 6.7 | 2027401 |
| 1728882900 | 6.73 | 0.03 | 0.45 | 6.75 | 6.785 | 6.67 | 1595618 |
| 1728623700 | 6.7 | 0.05 | 0.75 | 6.66 | 6.74 | 6.5599999 | 1172271 |
| 1728537300 | 6.65 | -0.04 | -0.60 | 6.68 | 6.73 | 6.62 | 1248001 |
| 1728450900 | 6.69 | -0.05 | -0.74 | 6.75 | 6.77 | 6.63 | 1688793 |
| 1728364500 | 6.74 | 0.03 | 0.45 | 6.68 | 6.75 | 6.67 | 1047788 |
| 1728278100 | 6.71 | 0.11 | 1.67 | 6.58 | 6.76 | 6.58 | 1286312 |
| 1728022500 | 6.6 | -0.03 | -0.45 | 6.59 | 6.65 | 6.54 | 1603306 |
| 1727936100 | 6.63 | 0.08 | 1.22 | 6.59 | 6.64 | 6.49 | 1596512 |
| 1727849700 | 6.55 | 0.01 | 0.15 | 6.5199999 | 6.6 | 6.47 | 1190819 |
| 1727763300 | 6.54 | 0.04 | 0.62 | 6.5199999 | 6.61 | 6.5 | 1706798 |
| 1727676900 | 6.5 | 0.02 | 0.31 | 6.45 | 6.54 | 6.45 | 1811352 |
| 1727417700 | 6.48 | -0.11 | -1.67 | 6.61 | 6.61 | 6.45 | 2268804 |
| 1727331300 | 6.59 | 0.1 | 1.54 | 6.55 | 6.6 | 6.48 | 3364705 |
| 1727244900 | 6.49 | 0.02 | 0.31 | 6.5199999 | 6.5199999 | 6.425 | 1442212 |
| 1727158500 | 6.47 | 0.08 | 1.25 | 6.4 | 6.49 | 6.38 | 2374470 |
| 1727072100 | 6.39 | 0.04 | 0.63 | 6.34 | 6.425 | 6.32 | 1624337 |
| 1726812900 | 6.35 | -0.1 | -1.55 | 6.48 | 6.48 | 6.35 | 6510866 |
| 1726726500 | 6.45 | -0.01 | -0.15 | 6.49 | 6.5 | 6.41 | 2780162 |
| 1726640100 | 6.46 | 0.04 | 0.62 | 6.4 | 6.49 | 6.36 | 1502598 |
| 1726553700 | 6.42 | -0.06 | -0.93 | 6.5 | 6.5 | 6.36 | 1602902 |
| 1726467300 | 6.48 | 0.13 | 2.05 | 6.4 | 6.5 | 6.4 | 3457640 |
| 1726208100 | 6.35 | 0.1 | 1.60 | 6.25 | 6.43 | 6.22 | 4062594 |
| 1726121700 | 6.25 | 0.16 | 2.63 | 6.2 | 6.3099999 | 6.18 | 3608569 |
| 1726035300 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1725948900 | 6.09 | -0.1 | -1.62 | 6.2 | 6.2 | 6.04 | 5440165 |
| 1725862500 | 6.19 | -0.06 | -0.96 | 6.19 | 6.23 | 6.14 | 5426288 |
| 1725603300 | 6.25 | 0.04 | 0.64 | 6.21 | 6.34 | 6.17 | 4434581 |
| 1725516900 | 6.21 | -0.8 | -11.41 | 6.4 | 6.836 | 5.995 | 47330630 |
| 1725430500 | 7.01 | -0.03 | -0.43 | 6.98 | 7.05 | 6.93 | 1181669 |
| 1725344100 | 7.04 | 0.07 | 1.00 | 6.99 | 7.1 | 6.95 | 2010661 |
| 1725257700 | 6.97 | 0.06 | 0.87 | 6.86 | 7.05 | 6.86 | 2502598 |
| 1724998500 | 6.91 | -0.05 | -0.72 | 6.92 | 6.98 | 6.88 | 2799110 |
| 1724912100 | 6.96 | 0.07 | 1.02 | 6.9 | 7 | 6.9 | 792671 |
| 1724825700 | 6.89 | -0.05 | -0.72 | 6.92 | 6.96 | 6.75 | 1858509 |
| 1724739300 | 6.94 | -0.14 | -1.98 | 7 | 7.01 | 6.905 | 1200292 |
| 1724652900 | 7.08 | -0.09 | -1.26 | 7.1 | 7.12 | 7.02 | 657683 |
