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 | 1.04895104895 | 5.72 | 5.88 | 5.5 | 1300135 | 5.61508233 | DE |
| 4 | -0.37 | -6.0162601626 | 6.15 | 6.47 | 5.35 | 1812749 | 5.70034973 | DE |
| 12 | 0.47 | 8.85122410546 | 5.31 | 7.57 | 2.48 | 1859939 | 6.11001094 | DE |
| 26 | -1.47 | -20.275862069 | 7.25 | 7.57 | 2.48 | 1698906 | 6.1432674 | DE |
| 52 | -2.12 | -26.835443038 | 7.9 | 8.75 | 2.48 | 1494162 | 6.73288206 | DE |
| 156 | 1.47 | 34.1067285383 | 4.31 | 8.75 | 2.48 | 1728537 | 6.36587446 | DE |
| 260 | 3.53 | 156.888888889 | 2.25 | 8.75 | 1.36 | 1572879 | 5.7981523 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733116500 | 5.7699999 | 0.04 | 0.70 | 5.7 | 5.8099999 | 5.68 | 982194 |
| 1732857300 | 5.73 | 0.06 | 1.06 | 5.6 | 5.73 | 5.59 | 821663 |
| 1732770900 | 5.67 | 0.02 | 0.35 | 5.69 | 5.76 | 5.655 | 1153872 |
| 1732684500 | 5.65 | 0.1 | 1.80 | 5.5199999 | 5.7 | 5.5199999 | 1144562 |
| 1732598100 | 5.55 | -0.01 | -0.18 | 5.54 | 5.61 | 5.5 | 1154675 |
| 1732511700 | 5.5599999 | 0.02 | 0.36 | 5.72 | 5.83 | 5.515 | 2225905 |
| 1732252500 | 5.54 | 0.08 | 1.47 | 5.6 | 5.69 | 5.54 | 897520 |
| 1732166100 | 5.46 | 0.11 | 2.06 | 5.45 | 5.575 | 5.45 | 1880156 |
| 1732079700 | 5.35 | -0.12 | -2.19 | 5.44 | 5.518 | 5.35 | 2043278 |
| 1731993300 | 5.47 | -0.07 | -1.26 | 5.54 | 5.586 | 5.38 | 1684211 |
| 1731906900 | 5.54 | 0.08 | 1.47 | 5.53 | 5.555 | 5.45 | 4461624 |
| 1731647700 | 5.46 | -0.01 | -0.18 | 5.48 | 5.57 | 5.43 | 1628163 |
| 1731561300 | 5.47 | -0.07 | -1.26 | 5.5199999 | 5.542 | 5.415 | 925487 |
| 1731474900 | 5.54 | -0.12 | -2.12 | 5.5599999 | 5.63 | 5.5199999 | 1302533 |
| 1731388500 | 5.66 | 0.04 | 0.71 | 5.5599999 | 5.8 | 5.51 | 2695801 |
| 1731302100 | 5.62 | -0.6 | -9.65 | 5.93 | 6.15 | 5.49 | 2496238 |
| 1731042900 | 6.22 | 0.09 | 1.47 | 6.3 | 6.47 | 6.155 | 3565043 |
| 1730956500 | 6.13 | 0.19 | 3.11 | 6.24 | 6.3 | 6.07 | 2507899 |
| 1730870100 | 5.945 | -0.01 | -0.08 | 6.0199999 | 6.04 | 5.9 | 864277 |
| 1730783700 | 5.95 | -0.19 | -3.09 | 6.0599999 | 6.09 | 5.93 | 1481051 |
| 1730697300 | 6.14 | 0.02 | 0.33 | 6.15 | 6.2699999 | 6.05 | 1321014 |
| 1730438100 | 6.12 | 0.24 | 4.08 | 5.89 | 6.18 | 5.84 | 1747684 |
| 1730351700 | 5.88 | 0.01 | 0.17 | 5.96 | 5.96 | 5.8 | 1126285 |
| 1730265300 | 5.87 | -0.03 | -0.51 | 5.88 | 6.03 | 5.82 | 1152884 |
| 1730178900 | 5.9 | -0.04 | -0.67 | 5.99 | 6 | 5.86 | 1403615 |
| 1730092500 | 5.94 | 0.09 | 1.54 | 5.92 | 6 | 5.875 | 1471167 |
| 1729833300 | 5.85 | -0.04 | -0.68 | 5.91 | 5.98 | 5.85 | 1037757 |
| 1729746900 | 5.89 | -0.23 | -3.76 | 6.05 | 6.087 | 5.87 | 1865590 |
| 1729660500 | 6.12 | -0.06 | -0.97 | 6.2 | 6.26 | 6.08 | 1382297 |
| 1729574100 | 6.18 | -0.16 | -2.52 | 6.22 | 6.29 | 6.16 | 1164657 |
| 1729487700 | 6.34 | -0.08 | -1.25 | 6.49 | 6.5199999 | 6.34 | 1789900 |
| 1729228500 | 6.42 | -0.19 | -2.87 | 6.55 | 6.585 | 6.34 | 1091393 |
| 1729142100 | 6.61 | -0.14 | -2.07 | 6.82 | 6.875 | 6.6 | 866712 |
| 1729055700 | 6.75 | -0.12 | -1.75 | 6.77 | 6.84 | 6.675 | 775901 |
| 1728969300 | 6.87 | 0.04 | 0.59 | 6.8 | 6.93 | 6.8 | 789099 |
| 1728882900 | 6.83 | 0.12 | 1.79 | 6.83 | 6.94 | 6.72 | 1485118 |
| 1728623700 | 6.71 | -0.03 | -0.45 | 6.69 | 6.76 | 6.64 | 621449 |
| 1728537300 | 6.74 | 0.24 | 3.69 | 6.57 | 6.74 | 6.57 | 782907 |
| 1728450900 | 6.5 | -0.2 | -2.99 | 6.6 | 6.691 | 2.48 | 1819719 |
| 1728364500 | 6.7 | -0.33 | -4.69 | 6.93 | 7.12 | 6.67 | 2746841 |
| 1728278100 | 7.03 | 0.29 | 4.30 | 6.82 | 7.11 | 6.741 | 1717947 |
| 1728022500 | 6.74 | -0.24 | -3.44 | 6.82 | 6.909 | 6.57 | 2301917 |
| 1727936100 | 6.98 | -0.09 | -1.20 | 7.07 | 7.09 | 6.92 | 1413700 |
| 1727849700 | 7.065 | -0.08 | -1.05 | 7.09 | 7.195 | 7.005 | 1848026 |
| 1727763300 | 7.14 | -0.17 | -2.33 | 7.15 | 7.28 | 7.08 | 1785135 |
| 1727676900 | 7.31 | 0.03 | 0.48 | 7.52 | 7.57 | 7.21 | 3771890 |
| 1727417700 | 7.275 | 0.48 | 6.99 | 7.04 | 7.46 | 6.81 | 3973338 |
| 1727331300 | 6.8 | 0.07 | 1.04 | 6.55 | 6.86 | 6.4 | 3669217 |
| 1727244900 | 6.73 | 0.74 | 12.35 | 6.19 | 6.75 | 6.14 | 4494505 |
| 1727158500 | 5.99 | 0.24 | 4.17 | 5.75 | 6.0599999 | 5.71 | 2720149 |
| 1727072100 | 5.75 | 0.05 | 0.88 | 5.65 | 5.752 | 5.6 | 1250778 |
| 1726812900 | 5.7 | -0.09 | -1.55 | 5.84 | 5.87 | 5.66 | 2515665 |
| 1726726500 | 5.79 | 0.26 | 4.70 | 5.57 | 5.83 | 5.51 | 2412275 |
| 1726640100 | 5.53 | 0 | 0.09 | 5.51 | 5.61 | 5.47 | 2192779 |
| 1726553700 | 5.525 | -0.05 | -0.81 | 5.64 | 5.65 | 5.48 | 1367032 |
| 1726467300 | 5.57 | -0.2 | -3.47 | 5.75 | 5.75 | 5.53 | 1243483 |
| 1726208100 | 5.7699999 | 0.21 | 3.78 | 5.59 | 5.825 | 5.45 | 3307049 |
| 1726121700 | 5.5599999 | 0.16 | 2.96 | 5.51 | 5.57 | 5.46 | 1240089 |
| 1726035300 | 5.4 | 0.11 | 2.08 | 5.26 | 5.42 | 5.26 | 2587935 |
| 1725948900 | 5.29 | -0.12 | -2.22 | 5.47 | 5.505 | 5.28 | 2748752 |
| 1725862500 | 5.41 | -0.09 | -1.64 | 5.3099999 | 5.496 | 5.29 | 1658733 |
| 1725603300 | 5.5 | -0.01 | -0.18 | 5.5599999 | 5.62 | 5.46 | 1675564 |
| 1725516900 | 5.51 | -0.23 | -4.01 | 5.7 | 5.73 | 5.43 | 1483207 |
| 1725430500 | 5.74 | -0.28 | -4.65 | 5.9 | 5.9509999 | 5.695 | 1616038 |
| 1725344100 | 6.0199999 | -0.05 | -0.82 | 6.0599999 | 6.13 | 5.98 | 1834775 |
