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 | -0.62 | -12.3260437376 | 5.03 | 5.05 | 4.26 | 1140769 | 4.51559714 | DE |
| 4 | -0.22 | -4.75161987041 | 4.63 | 5.98 | 4.26 | 1166221 | 5.17139987 | DE |
| 12 | 1.13 | 34.4512195122 | 3.28 | 5.98 | 3.1 | 1106675 | 4.41209572 | DE |
| 26 | 2.21 | 100.454545455 | 2.2 | 5.98 | 1.815 | 907861 | 3.70171615 | DE |
| 52 | 2.735 | 163.28358209 | 1.675 | 5.98 | 1.56 | 654408 | 3.23811984 | DE |
| 156 | 3.45 | 359.375 | 0.96 | 5.98 | 0.6 | 384850 | 2.33629519 | DE |
| 260 | 3.45 | 359.375 | 0.96 | 5.98 | 0.6 | 384850 | 2.33629519 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 4.39 | -0.02 | -0.45 | 4.41 | 4.5 | 4.29 | 656206 |
| 1737004500 | 4.41 | -0.09 | -2.00 | 4.59 | 4.59 | 4.26 | 1215630 |
| 1736918100 | 4.5 | 0.03 | 0.67 | 4.39 | 4.61 | 4.32 | 1476459 |
| 1736831700 | 4.47 | -0.48 | -9.70 | 4.9 | 4.985 | 4.415 | 1644676 |
| 1736745300 | 4.95 | -0.2 | -3.88 | 5.03 | 5.05 | 4.87 | 710874 |
| 1736486100 | 5.15 | -0.05 | -0.96 | 5.2 | 5.23 | 5.08 | 551910 |
| 1736399700 | 5.2 | -0.04 | -0.67 | 5.24 | 5.39 | 5.15 | 879283 |
| 1736313300 | 5.235 | -0.35 | -6.18 | 5.44 | 5.5199999 | 5.1 | 1008035 |
| 1736226900 | 5.58 | 0.23 | 4.30 | 5.3099999 | 5.6 | 5.24 | 1150816 |
| 1736140500 | 5.35 | -0.14 | -2.55 | 5.5199999 | 5.59 | 5.2699999 | 1025120 |
| 1735881300 | 5.49 | -0.02 | -0.36 | 5.58 | 5.585 | 5.3099999 | 903730 |
| 1735794900 | 5.51 | 0.01 | 0.18 | 5.47 | 5.57 | 5.4 | 1254085 |
| 1735617660 | 5.5 | -0.44 | -7.41 | 5.97 | 5.98 | 5.48 | 2743110 |
| 1735535700 | 5.94 | 0.37 | 6.64 | 5.58 | 5.94 | 5.54 | 1512906 |
| 1735276500 | 5.57 | 0.49 | 9.65 | 5.15 | 5.58 | 5.15 | 1381428 |
| 1735014060 | 5.08 | 0.21 | 4.31 | 5 | 5.12 | 4.93 | 944163 |
| 1734930900 | 4.87 | 0.35 | 7.74 | 4.63 | 4.87 | 4.61 | 767319 |
| 1734671700 | 4.5199999 | 0.11 | 2.49 | 4.41 | 4.67 | 4.32 | 2401394 |
| 1734585300 | 4.41 | -0.16 | -3.50 | 4.41 | 4.49 | 4.3 | 621722 |
| 1734498900 | 4.57 | 0.14 | 3.16 | 4.48 | 4.79 | 4.47 | 954986 |
| 1734412500 | 4.43 | 0 | 0.00 | 4.46 | 4.5199999 | 4.38 | 650879 |
| 1734326100 | 4.43 | -0.11 | -2.42 | 4.59 | 4.705 | 4.39 | 952780 |
| 1734066900 | 4.54 | 0.05 | 1.11 | 4.43 | 4.68 | 4.42 | 1105475 |
| 1733980500 | 4.49 | -0.03 | -0.66 | 4.45 | 4.505 | 4.32 | 1059348 |
| 1733894100 | 4.5199999 | 0.07 | 1.57 | 4.44 | 4.54 | 4.36 | 1069207 |
| 1733807700 | 4.45 | -0.18 | -3.89 | 4.64 | 4.66 | 4.42 | 1524440 |
| 1733721300 | 4.63 | 0.03 | 0.65 | 4.58 | 4.68 | 4.49 | 1595987 |
| 1733462100 | 4.6 | -0.2 | -4.17 | 4.79 | 4.82 | 4.45 | 1329941 |
| 1733375700 | 4.8 | 0.23 | 5.03 | 4.63 | 4.8 | 4.5 | 1100688 |
| 1733289300 | 4.57 | 0.11 | 2.47 | 4.47 | 4.61 | 4.45 | 1192948 |
| 1733202900 | 4.46 | 0.02 | 0.45 | 4.45 | 4.54 | 4.36 | 729059 |
| 1733116500 | 4.44 | 0.06 | 1.37 | 4.38 | 4.5 | 4.32 | 401985 |
| 1732857300 | 4.38 | 0.05 | 1.15 | 4.36 | 4.46 | 4.32 | 448447 |
| 1732770900 | 4.33 | -0.12 | -2.70 | 4.45 | 4.48 | 4.2699999 | 563149 |
| 1732684500 | 4.45 | -0.01 | -0.22 | 4.5 | 4.65 | 4.42 | 625027 |
| 1732598100 | 4.46 | 0.04 | 0.90 | 4.38 | 4.5 | 4.29 | 680594 |
| 1732511700 | 4.42 | 0.02 | 0.45 | 4.45 | 4.515 | 4.23 | 1053139 |
| 1732252500 | 4.4 | 0.21 | 5.01 | 4.3 | 4.5599999 | 4.28 | 1202074 |
| 1732166100 | 4.19 | 0.14 | 3.46 | 4.04 | 4.19 | 3.99 | 1029698 |
| 1732079700 | 4.05 | 0.21 | 5.47 | 3.88 | 4.09 | 3.86 | 814895 |
| 1731993300 | 3.84 | 0.15 | 4.07 | 3.9 | 3.9 | 3.75 | 751197 |
| 1731906900 | 3.69 | 0.06 | 1.65 | 3.69 | 3.7 | 3.525 | 591460 |
| 1731647700 | 3.63 | -0.13 | -3.46 | 3.74 | 3.79 | 3.6 | 850095 |
| 1731561300 | 3.76 | -0.13 | -3.34 | 3.88 | 3.88 | 3.7 | 626597 |
| 1731474900 | 3.89 | -0.15 | -3.71 | 3.95 | 3.95 | 3.85 | 535134 |
| 1731388500 | 4.04 | -0.08 | -1.94 | 4.05 | 4.1 | 3.96 | 1322253 |
| 1731302100 | 4.12 | 0.33 | 8.71 | 3.82 | 4.195 | 3.81 | 1872627 |
| 1731042900 | 3.79 | 0.42 | 12.46 | 3.43 | 3.8 | 3.2 | 3506554 |
| 1730956500 | 3.37 | 0.09 | 2.74 | 3.38 | 3.39 | 3.21 | 713853 |
| 1730870100 | 3.2799999 | -0.06 | -1.80 | 3.39 | 3.44 | 3.24 | 704539 |
| 1730783700 | 3.34 | -0.04 | -1.18 | 3.35 | 3.43 | 3.29 | 416083 |
| 1730697300 | 3.38 | -0.03 | -0.88 | 3.41 | 3.44 | 3.2599999 | 2012410 |
| 1730438100 | 3.41 | 0.13 | 3.96 | 3.25 | 3.47 | 3.23 | 1948471 |
| 1730351700 | 3.2799999 | 0.17 | 5.47 | 3.2599999 | 3.43 | 3.25 | 1981049 |
| 1730265300 | 3.11 | -0.02 | -0.64 | 3.15 | 3.3 | 3.1 | 798461 |
| 1730178900 | 3.13 | -0.08 | -2.34 | 3.19 | 3.2 | 3.11 | 710582 |
| 1730092500 | 3.205 | -0.02 | -0.47 | 3.2799999 | 3.34 | 3.12 | 805515 |
| 1729833300 | 3.22 | 0.12 | 3.87 | 3.15 | 3.23 | 3.14 | 657699 |
| 1729746900 | 3.1 | -0.04 | -1.27 | 3.09 | 3.15 | 3.06 | 425533 |
| 1729660500 | 3.14 | -0.05 | -1.57 | 3.19 | 3.24 | 3.07 | 753774 |
| 1729574100 | 3.19 | -0.23 | -6.59 | 3.35 | 3.35 | 3.05 | 1894583 |
| 1729487700 | 3.415 | -0.04 | -1.01 | 3.3 | 3.53 | 3.3 | 2364279 |
