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 | -0.02 | -0.630914826498 | 3.17 | 3.91 | 3.1 | 2815093 | 3.16394026 | DE |
| 4 | 0.03 | 0.961538461538 | 3.12 | 3.91 | 3.08 | 3237851 | 3.14081167 | DE |
| 12 | -0.03 | -0.943396226415 | 3.18 | 4.31 | 2.91 | 3404052 | 3.1895703 | DE |
| 26 | -0.48 | -13.2231404959 | 3.63 | 4.31 | 2.575 | 3550294 | 3.27802814 | DE |
| 52 | -0.49 | -13.4615384615 | 3.64 | 4.61 | 2.575 | 3539428 | 3.50886896 | DE |
| 156 | -1.02 | -24.4604316547 | 4.17 | 5.25 | 2.575 | 3404474 | 3.79398001 | DE |
| 260 | 0.37 | 13.309352518 | 2.78 | 5.25 | 2 | 3954657 | 3.55831509 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 3.13 | -0.03 | -0.95 | 3.16 | 3.17 | 3.13 | 2417495 |
| 1740114900 | 3.16 | 0.04 | 1.28 | 3.14 | 3.91 | 3.1 | 3058895 |
| 1740028500 | 3.12 | -0.02 | -0.64 | 3.14 | 3.17 | 3.12 | 2815353 |
| 1739942100 | 3.14 | -0.07 | -2.18 | 3.2 | 3.22 | 3.14 | 2689835 |
| 1739855700 | 3.21 | 0.02 | 0.78 | 3.2 | 3.2599999 | 3.18 | 3363492 |
| 1739769300 | 3.185 | -0.01 | -0.16 | 3.17 | 3.215 | 3.17 | 2147890 |
| 1739510100 | 3.19 | 0.07 | 2.08 | 3.14 | 3.2 | 3.12 | 3910460 |
| 1739423700 | 3.125 | -0.03 | -0.79 | 3.16 | 3.3 | 3.11 | 3244358 |
| 1739337300 | 3.15 | 0.04 | 1.29 | 3.12 | 3.16 | 3.1 | 3645579 |
| 1739250900 | 3.11 | -0.01 | -0.32 | 3.14 | 3.14 | 3.1 | 3004555 |
| 1739164500 | 3.12 | 0.02 | 0.65 | 3.1 | 3.14 | 3.09 | 3531849 |
| 1738905300 | 3.1 | -0.02 | -0.64 | 3.12 | 3.16 | 3.1 | 4321121 |
| 1738818900 | 3.12 | -0.02 | -0.64 | 3.14 | 3.16 | 3.115 | 2703785 |
| 1738732500 | 3.14 | 0.04 | 1.29 | 3.12 | 3.14 | 3.12 | 1426752 |
| 1738646100 | 3.1 | -0.01 | -0.32 | 3.14 | 3.14 | 3.09 | 3266687 |
| 1738559700 | 3.11 | -0.05 | -1.58 | 3.14 | 3.14 | 3.08 | 3904403 |
| 1738300500 | 3.16 | -0.01 | -0.32 | 3.19 | 3.19 | 3.14 | 4295570 |
| 1738214100 | 3.17 | 0.03 | 0.96 | 3.12 | 3.19 | 3.11 | 5009913 |
| 1738127700 | 3.14 | 0.03 | 0.96 | 3.11 | 3.17 | 3.1 | 2809833 |
| 1738041300 | 3.11 | 0.01 | 0.32 | 3.12 | 3.15 | 3.1 | 2368841 |
| 1737695700 | 3.1 | 0.03 | 0.98 | 3.08 | 3.12 | 3.08 | 1984853 |
| 1737609300 | 3.07 | -0.04 | -1.29 | 3.12 | 3.125 | 3.07 | 2359604 |
| 1737522900 | 3.11 | 0 | 0.00 | 3.14 | 3.14 | 3.07 | 3769263 |
| 1737436500 | 3.11 | -0.02 | -0.64 | 3.11 | 3.14 | 3.1 | 2393412 |
| 1737350100 | 3.13 | 0.03 | 0.97 | 3.1 | 3.14 | 3.095 | 2092364 |
| 1737090900 | 3.1 | 0 | 0.00 | 3.09 | 3.51 | 3.08 | 2544284 |
| 1737004500 | 3.1 | 0.01 | 0.32 | 3.12 | 3.12 | 3.09 | 1604539 |
| 1736918100 | 3.09 | 0.02 | 0.65 | 3.09 | 3.1 | 3.08 | 1362435 |
| 1736831700 | 3.07 | 0 | 0.00 | 3.08 | 3.1 | 3.06 | 2158143 |
| 1736745300 | 3.07 | -0.02 | -0.65 | 3.08 | 3.1 | 3.05 | 2066831 |
| 1736486100 | 3.09 | -0.02 | -0.64 | 3.1 | 3.105 | 3.07 | 1968465 |
| 1736399700 | 3.11 | -0.03 | -0.96 | 3.13 | 3.14 | 3.08 | 3679660 |
| 1736313300 | 3.14 | 0.01 | 0.32 | 3.1 | 3.14 | 3.1 | 2094410 |
| 1736226900 | 3.13 | 0.04 | 1.29 | 3.12 | 3.1349999 | 3.09 | 2683594 |
| 1736140500 | 3.09 | -0.05 | -1.59 | 3.15 | 3.165 | 3.09 | 3317812 |
| 1735881300 | 3.14 | 0.02 | 0.64 | 3.11 | 3.15 | 3.11 | 1622370 |
| 1735794900 | 3.12 | 0.02 | 0.65 | 3.11 | 3.1349999 | 3.1 | 2250306 |
| 1735617660 | 3.1 | -0.04 | -1.27 | 3.12 | 3.14 | 3.1 | 1674531 |
| 1735535700 | 3.14 | 0.01 | 0.32 | 3.13 | 3.15 | 3.11 | 1608257 |
| 1735276500 | 3.13 | -0.03 | -0.95 | 3.18 | 3.19 | 3.13 | 2247449 |
| 1735014060 | 3.16 | 0.01 | 0.16 | 3.14 | 3.18 | 3.14 | 710227 |
| 1734930900 | 3.1549999 | 0.04 | 1.45 | 3.15 | 3.2 | 3.115 | 2202107 |
| 1734671700 | 3.11 | -0.02 | -0.64 | 3.12 | 4.3099999 | 2.91 | 6274967 |
| 1734585300 | 3.13 | -0.06 | -1.88 | 3.11 | 3.1549999 | 3.11 | 6586938 |
| 1734498900 | 3.19 | -0.01 | -0.31 | 3.17 | 3.2 | 3.15 | 4434378 |
| 1734412500 | 3.2 | -0.03 | -0.93 | 3.19 | 3.21 | 3.16 | 5130768 |
| 1734326100 | 3.23 | -0.02 | -0.62 | 3.21 | 3.24 | 3.17 | 4696097 |
| 1734066900 | 3.25 | -0.11 | -3.27 | 3.24 | 3.3 | 3.1 | 4100507 |
| 1733980500 | 3.36 | 0.03 | 0.90 | 3.33 | 3.37 | 3.32 | 3885200 |
| 1733894100 | 3.33 | 0.01 | 0.30 | 3.31 | 3.35 | 3.29 | 4485852 |
| 1733807700 | 3.32 | 0.05 | 1.53 | 3.2799999 | 3.34 | 3.24 | 8183725 |
| 1733721300 | 3.27 | -0.09 | -2.68 | 3.35 | 3.36 | 3.27 | 3727400 |
| 1733462100 | 3.36 | 0.03 | 0.90 | 3.32 | 3.36 | 3.2599999 | 5700860 |
| 1733375700 | 3.33 | -0.03 | -0.89 | 3.36 | 3.38 | 3.31 | 4244102 |
| 1733289300 | 3.36 | -0.07 | -2.04 | 3.39 | 3.4 | 3.34 | 5962236 |
| 1733202900 | 3.43 | 0.24 | 7.52 | 3.3 | 3.43 | 3 | 8405703 |
| 1733116500 | 3.19 | 0.07 | 2.41 | 3.18 | 3.2799999 | 3.1549999 | 4894108 |
| 1732857300 | 3.115 | 0 | 0.00 | 3.13 | 3.13 | 3.09 | 1690144 |
| 1732770900 | 3.115 | -0.03 | -0.80 | 3.15 | 3.15 | 3.1 | 2860708 |
| 1732684500 | 3.14 | 0.04 | 1.29 | 3.11 | 3.14 | 3.095 | 3119785 |
| 1732598100 | 3.1 | 0.04 | 1.47 | 3.05 | 3.12 | 3.04 | 3536651 |
| 1732511700 | 3.055 | -0.07 | -2.08 | 3.13 | 3.15 | 3.04 | 5335360 |
| 1732252500 | 3.12 | 0.01 | 0.32 | 3.15 | 3.61 | 3.09 | 2382328 |
