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 | 0.03 | 0.524475524476 | 5.72 | 5.88 | 5.71 | 69998 | 5.78954989 | DE |
| 4 | -0.09 | -1.54109589041 | 5.84 | 5.925 | 5.66 | 66731 | 5.81719077 | DE |
| 12 | -0.26 | -4.32612312812 | 6.01 | 6.16 | 5.535 | 105232 | 5.842417 | DE |
| 26 | -0.1 | -1.7094017094 | 5.85 | 6.16 | 5.48 | 103450 | 5.83775414 | DE |
| 52 | 0.48 | 9.10815939279 | 5.27 | 6.16 | 5.15 | 156821 | 5.65015829 | DE |
| 156 | 1.36 | 30.979498861 | 4.39 | 6.16 | 4.09 | 101670 | 5.11066673 | DE |
| 260 | 2.27 | 65.2298850575 | 3.48 | 6.16 | 2.15 | 85671 | 4.56716292 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737522900 | 5.8 | 0.04 | 0.61 | 5.76 | 5.85 | 5.76 | 29857 |
| 1737436500 | 5.765 | -0.09 | -1.45 | 5.84 | 5.87 | 5.76 | 62533 |
| 1737350100 | 5.85 | 0.04 | 0.78 | 5.8 | 5.88 | 5.79 | 72495 |
| 1737090900 | 5.805 | 0.04 | 0.61 | 5.78 | 5.83 | 5.78 | 57132 |
| 1737004500 | 5.7699999 | 0.01 | 0.17 | 5.72 | 5.82 | 5.72 | 93401 |
| 1736918100 | 5.76 | 0.05 | 0.88 | 5.72 | 5.79 | 5.71 | 64429 |
| 1736831700 | 5.71 | -0.05 | -0.87 | 5.75 | 5.78 | 5.66 | 70776 |
| 1736745300 | 5.76 | -0.04 | -0.69 | 5.76 | 5.78 | 5.71 | 68015 |
| 1736486100 | 5.8 | -0.05 | -0.77 | 5.8099999 | 5.85 | 5.7699999 | 47254 |
| 1736399700 | 5.845 | 0.01 | 0.26 | 5.84 | 5.85 | 5.8099999 | 50002 |
| 1736313300 | 5.83 | 0 | 0.00 | 5.8 | 5.83 | 5.75 | 147432 |
| 1736226900 | 5.83 | 0.02 | 0.34 | 5.87 | 5.875 | 5.7699999 | 52072 |
| 1736140500 | 5.8099999 | -0.09 | -1.53 | 5.87 | 5.9 | 5.79 | 31570 |
| 1735881300 | 5.9 | 0.03 | 0.51 | 5.87 | 5.925 | 5.87 | 88833 |
| 1735794900 | 5.87 | 0 | 0.00 | 5.88 | 5.89 | 5.8 | 66653 |
| 1735617660 | 5.87 | 0.01 | 0.17 | 5.87 | 5.91 | 5.85 | 43970 |
| 1735535700 | 5.86 | 0 | 0.00 | 5.84 | 5.89 | 5.8099999 | 50080 |
| 1735276500 | 5.86 | -0.03 | -0.51 | 5.84 | 5.88 | 5.8099999 | 67783 |
| 1735014060 | 5.89 | 0.2 | 3.51 | 5.75 | 5.89 | 5.75 | 98262 |
| 1734930900 | 5.69 | 0.08 | 1.43 | 5.58 | 5.71 | 5.58 | 36679 |
| 1734671700 | 5.61 | -0.06 | -1.06 | 5.58 | 5.68 | 5.58 | 131960 |
| 1734585300 | 5.67 | -0.1 | -1.73 | 5.76 | 5.76 | 5.55 | 334003 |
| 1734498900 | 5.7699999 | 0 | 0.00 | 5.82 | 5.82 | 5.72 | 173818 |
| 1734412500 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.8 | 5.72 | 269828 |
| 1734326100 | 5.78 | -0.11 | -1.87 | 5.88 | 5.91 | 5.73 | 190013 |
| 1734066900 | 5.89 | -0.02 | -0.34 | 5.79 | 5.93 | 5.79 | 143979 |
| 1733980500 | 5.91 | 0.05 | 0.85 | 5.88 | 5.93 | 5.84 | 69406 |
| 1733894100 | 5.86 | 0.01 | 0.17 | 5.86 | 5.9 | 5.7699999 | 69687 |
| 1733807700 | 5.85 | -0.02 | -0.34 | 5.87 | 5.88 | 5.7699999 | 116305 |
| 1733721300 | 5.87 | -0.07 | -1.10 | 5.92 | 5.92 | 5.84 | 39138 |
| 1733462100 | 5.9349999 | 0.07 | 1.28 | 5.89 | 5.97 | 5.85 | 226276 |
| 1733375700 | 5.86 | 0.04 | 0.69 | 5.7699999 | 5.89 | 5.7699999 | 193213 |
| 1733289300 | 5.82 | 0 | 0.00 | 5.8099999 | 5.82 | 5.74 | 104216 |
| 1733202900 | 5.82 | -0.12 | -1.94 | 5.95 | 5.96 | 5.82 | 73996 |
| 1733116500 | 5.9349999 | -0.06 | -0.92 | 6 | 6 | 5.87 | 25344 |
| 1732857300 | 5.99 | -0.02 | -0.33 | 6.01 | 6.0199999 | 5.96 | 41146 |
| 1732770900 | 6.01 | 0.15 | 2.56 | 5.85 | 6.01 | 5.85 | 149211 |
| 1732684500 | 5.86 | 0 | 0.00 | 5.89 | 5.9 | 5.8099999 | 496779 |
| 1732598100 | 5.86 | 0.05 | 0.86 | 5.83 | 5.89 | 5.7699999 | 127865 |
| 1732511700 | 5.8099999 | 0.03 | 0.52 | 5.8 | 5.83 | 5.755 | 76026 |
| 1732252500 | 5.78 | 0.05 | 0.87 | 5.83 | 5.83 | 5.67 | 71802 |
| 1732166100 | 5.73 | 0.03 | 0.53 | 5.73 | 5.86 | 5.69 | 154710 |
| 1732079700 | 5.7 | 0.01 | 0.18 | 5.67 | 5.71 | 5.535 | 128111 |
| 1731993300 | 5.69 | -0.06 | -1.04 | 5.75 | 5.75 | 5.63 | 40257 |
| 1731906900 | 5.75 | -0.03 | -0.52 | 5.75 | 5.8 | 5.7 | 83089 |
| 1731647700 | 5.78 | -0.02 | -0.26 | 5.8099999 | 5.85 | 5.75 | 30938 |
| 1731561300 | 5.795 | 0 | 0.09 | 5.75 | 5.87 | 5.75 | 18682 |
| 1731474900 | 5.79 | -0.15 | -2.53 | 5.95 | 6.01 | 5.7699999 | 180792 |
| 1731388500 | 5.94 | 0.01 | 0.17 | 5.93 | 6.01 | 5.92 | 224727 |
| 1731302100 | 5.93 | -0.05 | -0.84 | 5.91 | 5.95 | 5.87 | 84215 |
| 1731042900 | 5.98 | -0.03 | -0.50 | 6 | 6.03 | 5.95 | 48376 |
| 1730956500 | 6.01 | -0.04 | -0.58 | 6.05 | 6.16 | 5.98 | 125781 |
| 1730870100 | 6.045 | 0.08 | 1.26 | 6.0199999 | 6.08 | 6 | 85292 |
| 1730783700 | 5.97 | -0.07 | -1.16 | 6 | 6.05 | 5.95 | 36913 |
| 1730697300 | 6.04 | 0.02 | 0.33 | 6.0599999 | 6.12 | 6.0199999 | 119948 |
| 1730438100 | 6.0199999 | -0.04 | -0.66 | 6.0599999 | 6.0599999 | 5.98 | 54768 |
| 1730351700 | 6.0599999 | 0.02 | 0.33 | 5.91 | 6.09 | 5.91 | 66631 |
| 1730265300 | 6.04 | 0.04 | 0.67 | 6.01 | 6.075 | 5.98 | 121622 |
| 1730178900 | 6 | 0.02 | 0.33 | 6 | 6.03 | 5.98 | 69541 |
| 1730092500 | 5.98 | -0.05 | -0.83 | 6.0199999 | 6.0199999 | 5.93 | 473629 |
| 1729833300 | 6.03 | 0.18 | 3.08 | 5.83 | 6.04 | 5.83 | 95290 |
| 1729746900 | 5.85 | 0.07 | 1.21 | 5.95 | 5.95 | 5.76 | 85521 |
| 1729660500 | 5.78 | -0.03 | -0.52 | 5.88 | 5.93 | 5.76 | 146709 |
