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 | 0 | 1.325 | 1.34 | 1.285 | 1842223 | 1.31449289 | DE |
| 4 | 0.195 | 17.2566371681 | 1.13 | 1.345 | 1.11 | 1561283 | 1.24285368 | DE |
| 12 | 0.285 | 27.4038461538 | 1.04 | 1.345 | 1 | 1718607 | 1.14526239 | DE |
| 26 | 0.425 | 47.2222222222 | 0.9 | 1.345 | 0.81 | 1629152 | 1.0366322 | DE |
| 52 | 0.65 | 96.2962962963 | 0.675 | 1.345 | 0.63 | 1198691 | 0.9567541 | DE |
| 156 | 0.83 | 167.676767677 | 0.495 | 1.345 | 0.42 | 753968 | 0.82237109 | DE |
| 260 | 0.95 | 253.333333333 | 0.375 | 1.345 | 0.17 | 682438 | 0.6684466 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732684500 | 1.315 | -0.01 | -0.38 | 1.325 | 1.325 | 1.295 | 1847249 |
| 1732598100 | 1.32 | 0 | 0.00 | 1.325 | 1.3375 | 1.285 | 1979922 |
| 1732511700 | 1.32 | 0.02 | 1.15 | 1.31 | 1.325 | 1.3 | 1565443 |
| 1732252500 | 1.305 | -0.01 | -0.76 | 1.33 | 1.33 | 1.295 | 2239791 |
| 1732166100 | 1.315 | -0.02 | -1.50 | 1.325 | 1.34 | 1.3 | 1578709 |
| 1732079700 | 1.335 | 0.05 | 4.30 | 1.295 | 1.345 | 1.28 | 2755359 |
| 1731993300 | 1.28 | 0.09 | 7.56 | 1.275 | 1.325 | 1.26 | 4598589 |
| 1731906900 | 1.19 | 0.01 | 0.85 | 1.19 | 1.195 | 1.17 | 629657 |
| 1731647700 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.17 | 399613 |
| 1731561300 | 1.18 | 0.01 | 1.29 | 1.17 | 1.205 | 1.1675 | 1300065 |
| 1731474900 | 1.165 | -0.03 | -2.51 | 1.18 | 1.18 | 1.1299999 | 1573588 |
| 1731388500 | 1.195 | 0 | 0.00 | 1.205 | 1.205 | 1.19 | 1245981 |
| 1731302100 | 1.195 | 0.04 | 3.02 | 1.16 | 1.21 | 1.16 | 2849258 |
| 1731042900 | 1.16 | 0 | 0.43 | 1.15 | 1.1625 | 1.135 | 536540 |
| 1730956500 | 1.155 | -0.01 | -0.43 | 1.15 | 1.155 | 1.135 | 945201 |
| 1730870100 | 1.16 | 0.01 | 0.87 | 1.165 | 1.165 | 1.15 | 675887 |
| 1730783700 | 1.15 | 0 | 0.44 | 1.15 | 1.165 | 1.1399999 | 714285 |
| 1730697300 | 1.145 | -0.01 | -0.87 | 1.16 | 1.165 | 1.1399999 | 1269001 |
| 1730438100 | 1.155 | 0.04 | 3.59 | 1.115 | 1.165 | 1.11 | 1759454 |
| 1730351700 | 1.115 | -0.01 | -0.45 | 1.1299999 | 1.1299999 | 1.115 | 762066 |
| 1730265300 | 1.12 | -0.01 | -0.44 | 1.12 | 1.1275 | 1.1 | 710846 |
| 1730178900 | 1.125 | -0.01 | -0.88 | 1.125 | 1.135 | 1.115 | 462299 |
| 1730092500 | 1.135 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 1328439 |
| 1729833300 | 1.135 | -0.01 | -0.44 | 1.1399999 | 1.16 | 1.1299999 | 1657109 |
| 1729746900 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.165 | 1.1399999 | 1182042 |
| 1729660500 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.165 | 1.12 | 1923584 |
| 1729574100 | 1.12 | -0.01 | -0.44 | 1.115 | 1.135 | 1.1075 | 835667 |
| 1729487700 | 1.125 | -0.04 | -3.18 | 1.17 | 1.172 | 1.105 | 1652738 |
| 1729228500 | 1.162 | -0.01 | -1.11 | 1.175 | 1.18 | 1.1575 | 1023739 |
| 1729142100 | 1.175 | 0.01 | 0.86 | 1.18 | 1.185 | 1.165 | 1461138 |
| 1729055700 | 1.165 | 0.02 | 1.30 | 1.15 | 1.17 | 1.145 | 1743461 |
| 1728969300 | 1.15 | -0.02 | -1.29 | 1.17 | 1.17 | 1.15 | 856360 |
| 1728882900 | 1.165 | 0.01 | 0.43 | 1.175 | 1.1825 | 1.155 | 1459518 |
| 1728623700 | 1.16 | -0.03 | -2.11 | 1.165 | 1.175 | 1.1575 | 1974254 |
| 1728537300 | 1.185 | 0.03 | 2.16 | 1.16 | 1.185 | 1.16 | 1953038 |
| 1728450900 | 1.16 | 0.01 | 0.87 | 1.155 | 1.16 | 1.1399999 | 5761439 |
| 1728364500 | 1.15 | 0.05 | 4.55 | 1.105 | 1.16 | 1.105 | 3175090 |
| 1728278100 | 1.1 | -0.01 | -0.45 | 1.12 | 1.1299999 | 1.1 | 456865 |
| 1728022500 | 1.105 | 0 | 0.00 | 1.11 | 1.11 | 1.085 | 3435571 |
| 1727936100 | 1.105 | 0 | 0.23 | 1.105 | 1.12 | 1.1 | 2173151 |
| 1727849700 | 1.1025 | 0 | 0.23 | 1.12 | 1.12 | 1.1 | 824487 |
| 1727763300 | 1.1 | -0.02 | -1.57 | 1.115 | 1.1399999 | 1.095 | 836372 |
| 1727676900 | 1.1175 | 0.05 | 4.93 | 1.07 | 1.1299999 | 1.065 | 4463872 |
| 1727417700 | 1.065 | 0.01 | 0.95 | 1.06 | 1.075 | 1.04 | 11736616 |
| 1727331300 | 1.055 | 0 | 0.48 | 1.05 | 1.06 | 1.045 | 2742313 |
| 1727244900 | 1.05 | 0.01 | 0.72 | 1.04 | 1.065 | 1.04 | 653986 |
| 1727158500 | 1.0425 | 0.01 | 0.72 | 1.035 | 1.045 | 1.025 | 829154 |
| 1727072100 | 1.035 | -0.01 | -0.72 | 1.035 | 1.05 | 1.02 | 943301 |
| 1726812900 | 1.0425 | -0.02 | -1.65 | 1.06 | 1.065 | 1.035 | 1595047 |
| 1726726500 | 1.06 | 0.01 | 0.47 | 1.04 | 1.07 | 1.04 | 1026523 |
| 1726640100 | 1.055 | 0.01 | 1.44 | 1.05 | 1.065 | 1.04 | 1172503 |
| 1726553700 | 1.04 | -0.04 | -3.26 | 1.065 | 1.075 | 1.04 | 518906 |
| 1726467300 | 1.075 | 0.02 | 1.90 | 1.06 | 1.0774999 | 1.06 | 864095 |
| 1726208100 | 1.055 | 0.01 | 0.96 | 1.04 | 1.07 | 1.04 | 1122414 |
| 1726121700 | 1.045 | 0.02 | 2.45 | 1.02 | 1.05 | 1.0149999 | 992360 |
| 1726035300 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.0149999 | 871067 |
| 1725948900 | 1.04 | 0.02 | 1.71 | 1.03 | 1.055 | 1.03 | 2894974 |
| 1725862500 | 1.0225 | -0.01 | -0.73 | 1.02 | 1.025 | 1 | 975065 |
| 1725603300 | 1.03 | -0.01 | -0.48 | 1.035 | 1.045 | 1.025 | 816464 |
| 1725516900 | 1.035 | -0.01 | -0.48 | 1.04 | 1.0525 | 1.02 | 784893 |
| 1725430500 | 1.04 | -0.03 | -2.35 | 1.05 | 1.055 | 1.035 | 2029561 |
| 1725344100 | 1.065 | -0.01 | -0.93 | 1.07 | 1.09 | 1.06 | 1527480 |
| 1725257700 | 1.075 | -0.01 | -0.92 | 1.09 | 1.09 | 1.055 | 2921829 |
| 1724998500 | 1.085 | 0.04 | 3.83 | 1.045 | 1.09 | 1.045 | 3475118 |
| 1724912100 | 1.045 | 0.01 | 1.46 | 1.04 | 1.065 | 1.03 | 4773236 |
| 1724825700 | 1.03 | 0.04 | 4.04 | 0.99 | 1.045 | 0.99 | 6917730 |
