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 | -0.07 | -5.66801619433 | 1.235 | 1.235 | 1.115 | 1037922 | 1.14921166 | DE |
| 4 | -0.085 | -6.8 | 1.25 | 1.32 | 1.115 | 795039 | 1.21445276 | DE |
| 12 | -0.135 | -10.3846153846 | 1.3 | 1.37 | 1.115 | 1072054 | 1.23127064 | DE |
| 26 | -0.195 | -14.3382352941 | 1.36 | 1.505 | 1.115 | 938399 | 1.28921044 | DE |
| 52 | -0.395 | -25.3205128205 | 1.56 | 1.8675 | 1.115 | 875058 | 1.45615132 | DE |
| 156 | -0.485 | -29.3939393939 | 1.65 | 1.8675 | 0.98 | 1241161 | 1.42354934 | DE |
| 260 | -2.695 | -69.8186528497 | 3.86 | 3.91 | 0.55 | 2203702 | 1.37672876 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734498900 | 1.17 | 0.01 | 1.30 | 1.16 | 1.1725 | 1.1325 | 1233401 |
| 1734412500 | 1.155 | 0.01 | 0.43 | 1.15 | 1.165 | 1.1299999 | 1159921 |
| 1734326100 | 1.15 | 0.01 | 1.32 | 1.1299999 | 1.1725 | 1.1175 | 1300119 |
| 1734066900 | 1.135 | -0.01 | -0.44 | 1.1299999 | 1.145 | 1.115 | 1126491 |
| 1733980500 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.225 | 1.1299999 | 835165 |
| 1733894100 | 1.17 | -0.05 | -4.10 | 1.235 | 1.235 | 1.17 | 767912 |
| 1733807700 | 1.22 | -0.02 | -1.61 | 1.22 | 1.2549999 | 1.205 | 483120 |
| 1733721300 | 1.24 | -0.03 | -1.98 | 1.29 | 1.29 | 1.235 | 438806 |
| 1733462100 | 1.2649999 | -0.02 | -1.56 | 1.3 | 1.3 | 1.2549999 | 399325 |
| 1733375700 | 1.285 | -0.03 | -1.91 | 1.295 | 1.3075 | 1.285 | 1454736 |
| 1733289300 | 1.31 | 0.03 | 2.34 | 1.29 | 1.31 | 1.28 | 563934 |
| 1733202900 | 1.28 | -0.01 | -0.78 | 1.29 | 1.32 | 1.27 | 423160 |
| 1733116500 | 1.29 | 0.03 | 2.38 | 1.27 | 1.315 | 1.26 | 586496 |
| 1732857300 | 1.26 | 0.03 | 2.44 | 1.235 | 1.26 | 1.23 | 484528 |
| 1732770900 | 1.23 | 0 | 0.00 | 1.27 | 1.27 | 1.2175 | 1121344 |
| 1732684500 | 1.23 | 0 | 0.41 | 1.23 | 1.2525 | 1.225 | 357595 |
| 1732598100 | 1.225 | 0.01 | 0.41 | 1.23 | 1.2549999 | 1.225 | 761825 |
| 1732511700 | 1.22 | -0.01 | -0.41 | 1.215 | 1.235 | 1.207 | 1804600 |
| 1732252500 | 1.225 | 0.01 | 0.41 | 1.2 | 1.235 | 1.2 | 535331 |
| 1732166100 | 1.22 | 0 | 0.00 | 1.2175 | 1.235 | 1.2175 | 298433 |
| 1732079700 | 1.22 | 0 | 0.00 | 1.25 | 1.25 | 1.21 | 997945 |
| 1731993300 | 1.22 | 0 | 0.41 | 1.205 | 1.225 | 1.205 | 1359264 |
| 1731906900 | 1.215 | 0 | 0.00 | 1.215 | 1.225 | 1.2 | 1019289 |
| 1731647700 | 1.215 | 0.01 | 0.41 | 1.23 | 1.23 | 1.21 | 662278 |
| 1731561300 | 1.21 | -0.01 | -0.41 | 1.2125 | 1.225 | 1.195 | 1559735 |
| 1731474900 | 1.215 | -0.01 | -0.41 | 1.21 | 1.23 | 1.2024999 | 3391490 |
| 1731388500 | 1.22 | -0.01 | -0.81 | 1.225 | 1.23 | 1.205 | 2282511 |
| 1731302100 | 1.23 | -0.01 | -0.81 | 1.225 | 1.2375 | 1.207 | 2271166 |
| 1731042900 | 1.24 | 0.01 | 1.22 | 1.245 | 1.26 | 1.23 | 320483 |
| 1730956500 | 1.225 | 0.02 | 1.24 | 1.2 | 1.2375 | 1.2 | 3699247 |
| 1730870100 | 1.21 | -0.02 | -1.22 | 1.23 | 1.23 | 1.2 | 522436 |
| 1730783700 | 1.225 | 0 | 0.00 | 1.245 | 1.245 | 1.21 | 295178 |
| 1730697300 | 1.225 | 0.01 | 0.41 | 1.21 | 1.2325 | 1.21 | 693548 |
| 1730438100 | 1.22 | -0.02 | -1.21 | 1.225 | 1.23 | 1.21 | 988505 |
| 1730351700 | 1.235 | 0.01 | 0.82 | 1.205 | 1.24 | 1.2 | 696560 |
| 1730265300 | 1.225 | 0.03 | 2.51 | 1.2 | 1.2325 | 1.1975 | 550949 |
| 1730178900 | 1.195 | 0.01 | 0.42 | 1.195 | 1.21 | 1.19 | 552362 |
| 1730092500 | 1.19 | 0 | 0.42 | 1.195 | 1.195 | 1.17 | 803740 |
| 1729833300 | 1.185 | -0.01 | -0.42 | 1.175 | 1.195 | 1.17 | 1208012 |
| 1729746900 | 1.19 | 0 | 0.42 | 1.185 | 1.1924999 | 1.175 | 942264 |
| 1729660500 | 1.185 | -0.03 | -2.07 | 1.21 | 1.215 | 1.17 | 1200771 |
| 1729574100 | 1.21 | -0.01 | -0.41 | 1.195 | 1.225 | 1.175 | 1000942 |
| 1729487700 | 1.215 | -0.03 | -2.02 | 1.2549999 | 1.2549999 | 1.215 | 1943105 |
| 1729228500 | 1.24 | -0.02 | -1.59 | 1.25 | 1.2549999 | 1.225 | 737827 |
| 1729142100 | 1.26 | -0.01 | -0.40 | 1.26 | 1.29 | 1.2549999 | 827981 |
| 1729055700 | 1.2649999 | 0 | 0.00 | 1.27 | 1.285 | 1.2549999 | 469423 |
| 1728969300 | 1.2649999 | 0.03 | 2.43 | 1.235 | 1.2649999 | 1.225 | 6081715 |
| 1728882900 | 1.235 | 0 | 0.00 | 1.24 | 1.245 | 1.225 | 510197 |
| 1728623700 | 1.235 | -0.01 | -1.00 | 1.24 | 1.245 | 1.23 | 4613872 |
| 1728537300 | 1.2475 | -0.01 | -0.99 | 1.2649999 | 1.275 | 1.24 | 979873 |
| 1728450900 | 1.26 | -0.02 | -1.56 | 1.27 | 1.275 | 1.25 | 419748 |
| 1728364500 | 1.28 | 0 | 0.00 | 1.29 | 1.29 | 1.2649999 | 1703226 |
| 1728278100 | 1.28 | -0.01 | -0.39 | 1.285 | 1.29 | 1.27 | 215255 |
| 1728022500 | 1.285 | 0 | 0.00 | 1.28 | 1.295 | 1.27 | 392607 |
| 1727936100 | 1.285 | -0.03 | -2.28 | 1.315 | 1.3274999 | 1.28 | 519320 |
| 1727849700 | 1.315 | -0.02 | -1.13 | 1.34 | 1.34 | 1.31 | 454371 |
| 1727763300 | 1.33 | 0.02 | 1.53 | 1.315 | 1.34 | 1.315 | 412385 |
| 1727676900 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.31 | 436384 |
| 1727417700 | 1.35 | -0.01 | -0.37 | 1.345 | 1.37 | 1.345 | 366381 |
| 1727331300 | 1.355 | 0.04 | 3.04 | 1.31 | 1.355 | 1.31 | 637696 |
| 1727244900 | 1.315 | 0.01 | 0.77 | 1.3 | 1.34 | 1.3 | 680366 |
| 1727158500 | 1.305 | -0.01 | -0.38 | 1.3 | 1.32 | 1.3 | 443295 |
| 1727072100 | 1.31 | 0 | 0.00 | 1.31 | 1.315 | 1.3 | 569865 |
| 1726812900 | 1.31 | 0.02 | 1.55 | 1.295 | 1.315 | 1.29 | 1170614 |
| 1726726500 | 1.29 | 0.02 | 1.18 | 1.275 | 1.295 | 1.2675 | 595016 |
