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 | 0.01 | 0.188679245283 | 5.3 | 5.355 | 5.23 | 68724 | 5.29314724 | DE |
| 4 | 0.2 | 3.91389432485 | 5.11 | 5.355 | 4.91 | 40460 | 5.1893304 | DE |
| 12 | 0.52 | 10.8559498956 | 4.79 | 5.355 | 4.55 | 27588 | 5.02316446 | DE |
| 26 | 1.05 | 24.6478873239 | 4.26 | 5.48 | 4.22 | 31731 | 4.96913472 | DE |
| 52 | 1.85 | 53.4682080925 | 3.46 | 5.48 | 3.3 | 25180 | 4.58927465 | DE |
| 156 | 1.71 | 47.5 | 3.6 | 5.48 | 2.83 | 22787 | 3.75746695 | DE |
| 260 | 1.24 | 30.4668304668 | 4.07 | 5.48 | 1.99 | 30103 | 3.28460758 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739769300 | 5.33 | 0.05 | 0.95 | 5.3 | 5.35 | 5.3 | 63142 |
| 1739510100 | 5.28 | -0.03 | -0.56 | 5.3 | 5.35 | 5.26 | 35739 |
| 1739423700 | 5.3099999 | 0.08 | 1.53 | 5.28 | 5.33 | 5.28 | 96977 |
| 1739337300 | 5.23 | -0.1 | -1.88 | 5.29 | 5.3099999 | 5.23 | 69315 |
| 1739250900 | 5.33 | 0.04 | 0.76 | 5.34 | 5.345 | 5.26 | 91455 |
| 1739164500 | 5.29 | 0.03 | 0.57 | 5.3 | 5.35 | 5.29 | 50132 |
| 1738905300 | 5.26 | 0.06 | 1.15 | 5.2 | 5.26 | 5.19 | 64479 |
| 1738818900 | 5.2 | 0.04 | 0.78 | 5.16 | 5.2 | 5.15 | 36116 |
| 1738732500 | 5.16 | 0.1 | 1.98 | 5.1 | 5.2 | 5.1 | 44110 |
| 1738646100 | 5.0599999 | -0.06 | -1.08 | 5.12 | 5.12 | 5.0599999 | 39935 |
| 1738559700 | 5.115 | 0 | 0.10 | 5.14 | 5.15 | 5.1 | 34777 |
| 1738300500 | 5.11 | 0.18 | 3.65 | 5.23 | 5.26 | 5.05 | 65279 |
| 1738214100 | 4.93 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.91 | 20897 |
| 1738127700 | 4.97 | -0.01 | -0.20 | 5 | 5.04 | 4.95 | 12700 |
| 1738041300 | 4.98 | -0.04 | -0.80 | 5.03 | 5.05 | 4.96 | 11531 |
| 1737695700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.11 | 5 | 14616 |
| 1737609300 | 5.0199999 | 0.04 | 0.80 | 5 | 5.0199999 | 4.97 | 6166 |
| 1737522900 | 4.98 | -0.03 | -0.60 | 5 | 5.05 | 4.95 | 22632 |
| 1737436500 | 5.01 | -0.06 | -1.18 | 5.07 | 5.18 | 4.98 | 22095 |
| 1737350100 | 5.07 | 0.05 | 1.00 | 5.11 | 5.11 | 5.01 | 29798 |
| 1737090900 | 5.0199999 | 0.06 | 1.21 | 4.96 | 5.11 | 4.96 | 32142 |
| 1737004500 | 4.96 | 0.06 | 1.22 | 4.97 | 5.01 | 4.91 | 15034 |
| 1736918100 | 4.9 | -0.03 | -0.61 | 4.99 | 5.01 | 4.9 | 23938 |
| 1736831700 | 4.93 | 0.04 | 0.82 | 4.9 | 4.94 | 4.9 | 2929 |
| 1736745300 | 4.89 | -0.01 | -0.20 | 4.88 | 4.94 | 4.86 | 10093 |
| 1736486100 | 4.9 | 0 | 0.00 | 4.95 | 4.99 | 4.88 | 4466 |
| 1736399700 | 4.9 | 0.03 | 0.62 | 4.87 | 4.95 | 4.86 | 6213 |
| 1736313300 | 4.87 | -0.07 | -1.42 | 4.92 | 4.97 | 4.87 | 4450 |
| 1736226900 | 4.94 | 0.03 | 0.61 | 5 | 5.01 | 4.88 | 13977 |
| 1736140500 | 4.91 | 0.06 | 1.24 | 4.91 | 4.91 | 4.82 | 5550 |
| 1735881300 | 4.85 | 0.09 | 1.89 | 4.82 | 4.91 | 4.82 | 4020 |
| 1735794900 | 4.76 | -0.14 | -2.86 | 4.9 | 4.9 | 4.76 | 2033 |
| 1735617660 | 4.9 | 0.08 | 1.66 | 4.88 | 4.9 | 4.84 | 615 |
| 1735535700 | 4.82 | -0.06 | -1.23 | 4.82 | 4.9 | 4.79 | 3106 |
| 1735276500 | 4.88 | 0.01 | 0.21 | 4.87 | 4.92 | 4.82 | 9621 |
| 1735014060 | 4.87 | -0.05 | -1.02 | 4.87 | 4.96 | 4.87 | 6 |
| 1734930900 | 4.92 | 0.02 | 0.41 | 4.98 | 4.98 | 4.88 | 13725 |
| 1734671700 | 4.9 | 0.01 | 0.20 | 4.91 | 5.01 | 4.86 | 6369 |
| 1734585300 | 4.89 | -0.1 | -2.00 | 4.95 | 5.01 | 4.88 | 6056 |
| 1734498900 | 4.99 | 0.08 | 1.63 | 4.92 | 4.99 | 4.91 | 14034 |
| 1734412500 | 4.91 | -0.01 | -0.20 | 4.86 | 4.93 | 4.75 | 13757 |
| 1734326100 | 4.92 | 0 | 0.00 | 4.91 | 4.93 | 4.84 | 4702 |
| 1734066900 | 4.92 | 0.05 | 1.03 | 4.97 | 4.97 | 4.92 | 3207 |
| 1733980500 | 4.87 | -0.05 | -1.02 | 4.9 | 4.94 | 4.87 | 34074 |
| 1733894100 | 4.92 | 0.03 | 0.61 | 4.87 | 4.97 | 4.84 | 18496 |
| 1733807700 | 4.89 | -0.01 | -0.20 | 4.97 | 4.97 | 4.76 | 10158 |
| 1733721300 | 4.9 | -0.02 | -0.41 | 4.9 | 4.96 | 4.83 | 20199 |
| 1733462100 | 4.92 | -0.03 | -0.61 | 4.88 | 4.95 | 4.88 | 2278 |
| 1733375700 | 4.95 | 0.11 | 2.27 | 4.86 | 4.97 | 4.86 | 6999 |
| 1733289300 | 4.84 | -0.11 | -2.22 | 4.93 | 4.96 | 4.83 | 13094 |
| 1733202900 | 4.95 | -0.03 | -0.60 | 4.89 | 4.97 | 4.89 | 1392 |
| 1733116500 | 4.98 | 0 | 0.00 | 4.86 | 4.98 | 4.7699999 | 21652 |
| 1732857300 | 4.98 | -0.01 | -0.20 | 4.89 | 4.98 | 4.84 | 11428 |
| 1732770900 | 4.99 | 0.05 | 1.01 | 4.98 | 5.01 | 4.84 | 8494 |
| 1732684500 | 4.94 | 0.23 | 4.88 | 4.72 | 4.98 | 4.72 | 191173 |
| 1732598100 | 4.71 | 0.02 | 0.43 | 4.71 | 4.8 | 4.55 | 75818 |
| 1732511700 | 4.69 | -0.11 | -2.29 | 4.79 | 4.82 | 4.63 | 160906 |
| 1732252500 | 4.8 | 0.1 | 2.13 | 4.8 | 4.88 | 4.76 | 28233 |
| 1732166100 | 4.7 | -0.2 | -4.08 | 4.83 | 4.9 | 4.7 | 28503 |
| 1732079700 | 4.9 | -0.09 | -1.80 | 4.96 | 5 | 4.82 | 12314 |
| 1731993300 | 4.99 | 0.03 | 0.60 | 5 | 5.0599999 | 4.88 | 109938 |
| 1731906900 | 4.96 | 0.05 | 1.02 | 4.82 | 5.05 | 4.82 | 95792 |
