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 | 0.25 | 3.02297460701 | 8.27 | 8.8 | 8.02 | 220957 | 8.35279156 | DE |
| 4 | 0.03 | 0.353356890459 | 8.49 | 8.8 | 7.52 | 165476 | 8.22753133 | DE |
| 12 | 0.84 | 10.9375 | 7.68 | 8.8 | 7.22 | 128412 | 8.04236334 | DE |
| 26 | 2.72 | 46.8965517241 | 5.8 | 8.8 | 5.65 | 143980 | 7.5247429 | DE |
| 52 | 4.37 | 105.301204819 | 4.15 | 8.8 | 4 | 126289 | 6.46036928 | DE |
| 156 | 2.39 | 38.9885807504 | 6.13 | 8.8 | 2.45 | 101918 | 5.18088416 | DE |
| 260 | 4.18 | 96.3133640553 | 4.34 | 8.8 | 2.45 | 107800 | 5.66116805 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738300500 | 8.52 | 0.09 | 1.07 | 8.52 | 8.525 | 8.33 | 159189 |
| 1738214100 | 8.43 | -0.07 | -0.82 | 8.6 | 8.6 | 8.31 | 148502 |
| 1738127700 | 8.5 | 0.07 | 0.83 | 8.39 | 8.8 | 8.39 | 417347 |
| 1738041300 | 8.43 | -0.06 | -0.71 | 8.34 | 8.44 | 8.31 | 86813 |
| 1737695700 | 8.49 | 0.39 | 4.81 | 8.02 | 8.49 | 8.02 | 71378 |
| 1737609300 | 8.1 | -0.12 | -1.40 | 8.27 | 8.35 | 8.1 | 308291 |
| 1737522900 | 8.215 | 0.12 | 1.42 | 8 | 8.33 | 8 | 68786 |
| 1737436500 | 8.1 | 0.18 | 2.27 | 7.99 | 8.16 | 7.89 | 135505 |
| 1737350100 | 7.92 | 0.22 | 2.86 | 7.62 | 7.93 | 7.52 | 65588 |
| 1737090900 | 7.7 | 0 | 0.00 | 7.55 | 7.74 | 7.55 | 124424 |
| 1737004500 | 7.7 | -0.14 | -1.79 | 7.74 | 7.87 | 7.68 | 101630 |
| 1736918100 | 7.84 | -0.18 | -2.24 | 7.91 | 7.98 | 7.76 | 176978 |
| 1736831700 | 8.02 | -0.08 | -0.99 | 8.09 | 8.1199999 | 7.97 | 151817 |
| 1736745300 | 8.1 | -0.3 | -3.57 | 8.41 | 8.41 | 7.92 | 283789 |
| 1736486100 | 8.4 | -0.04 | -0.47 | 8.55 | 8.55 | 8.2899999 | 451450 |
| 1736399700 | 8.44 | 0.04 | 0.48 | 8.39 | 8.49 | 8.35 | 88131 |
| 1736313300 | 8.4 | -0.04 | -0.47 | 8.4 | 8.57 | 8.31 | 120085 |
| 1736226900 | 8.44 | 0.18 | 2.18 | 8.3 | 8.49 | 8.2899999 | 326608 |
| 1736140500 | 8.26 | 0.02 | 0.24 | 8.27 | 8.33 | 8.14 | 70433 |
| 1735881300 | 8.24 | 0.12 | 1.48 | 8.25 | 8.25 | 8.1 | 36461 |
| 1735794900 | 8.1199999 | -0.46 | -5.36 | 8.49 | 8.5 | 8.0399999 | 58529 |
| 1735617660 | 8.58 | 0.29 | 3.44 | 8.28 | 8.58 | 8.1 | 26154 |
| 1735535700 | 8.295 | -0.11 | -1.25 | 8.3 | 8.43 | 8.22 | 75209 |
| 1735276500 | 8.4 | 0.26 | 3.19 | 8.14 | 8.43 | 8.14 | 386522 |
| 1735014060 | 8.14 | 0.14 | 1.75 | 7.85 | 8.14 | 7.85 | 47866 |
| 1734930900 | 8 | 0.05 | 0.63 | 7.83 | 8.03 | 7.82 | 92194 |
| 1734671700 | 7.95 | 0.04 | 0.51 | 7.84 | 8.05 | 7.73 | 80796 |
| 1734585300 | 7.91 | -0.13 | -1.62 | 7.87 | 7.97 | 7.83 | 46797 |
| 1734498900 | 8.0399999 | 0.03 | 0.37 | 8.02 | 8.11 | 7.97 | 133367 |
| 1734412500 | 8.01 | 0.19 | 2.43 | 7.76 | 8.0399999 | 7.75 | 131056 |
| 1734326100 | 7.82 | 0.06 | 0.77 | 7.72 | 7.9 | 7.72 | 59312 |
| 1734066900 | 7.76 | -0.06 | -0.77 | 7.78 | 7.84 | 7.72 | 120799 |
| 1733980500 | 7.82 | 0.12 | 1.49 | 7.68 | 7.88 | 7.68 | 58301 |
| 1733894100 | 7.705 | -0.11 | -1.34 | 7.73 | 7.835 | 7.66 | 54670 |
| 1733807700 | 7.81 | -0.21 | -2.62 | 7.99 | 8.05 | 7.76 | 127838 |
| 1733721300 | 8.02 | -0.06 | -0.74 | 8.1 | 8.15 | 7.91 | 109113 |
| 1733462100 | 8.08 | -0.07 | -0.86 | 8.14 | 8.25 | 8.01 | 256540 |
| 1733375700 | 8.15 | 0.09 | 1.12 | 8.08 | 8.24 | 8.07 | 247348 |
| 1733289300 | 8.06 | 0.21 | 2.68 | 7.81 | 8.1 | 7.73 | 82275 |
| 1733202900 | 7.85 | 0.18 | 2.28 | 7.65 | 7.92 | 7.65 | 96348 |
| 1733116500 | 7.675 | -0.1 | -1.22 | 7.85 | 7.92 | 7.56 | 77338 |
| 1732857300 | 7.77 | 0.12 | 1.57 | 7.42 | 7.87 | 7.42 | 78703 |
| 1732770900 | 7.65 | -0.08 | -1.03 | 7.65 | 7.72 | 7.58 | 25958 |
| 1732684500 | 7.73 | 0.11 | 1.44 | 7.65 | 7.78 | 7.57 | 33205 |
| 1732598100 | 7.62 | 0.19 | 2.56 | 7.45 | 7.78 | 7.44 | 128668 |
| 1732511700 | 7.43 | -0.03 | -0.40 | 7.46 | 7.5 | 7.22 | 284915 |
| 1732252500 | 7.46 | -0.03 | -0.33 | 7.45 | 7.49 | 7.33 | 109294 |
| 1732166100 | 7.485 | -0.29 | -3.67 | 7.77 | 7.77 | 7.46 | 77179 |
| 1732079700 | 7.77 | -0.28 | -3.48 | 7.99 | 8.01 | 7.77 | 37779 |
| 1731993300 | 8.05 | 0.18 | 2.22 | 8.05 | 8.1199999 | 8 | 72454 |
| 1731906900 | 7.875 | -0.06 | -0.69 | 7.95 | 8.05 | 7.75 | 85518 |
| 1731647700 | 7.93 | 0.21 | 2.72 | 7.79 | 8 | 7.63 | 129795 |
| 1731561300 | 7.72 | -0.06 | -0.77 | 7.7 | 7.79 | 7.685 | 57848 |
| 1731474900 | 7.78 | -0.04 | -0.51 | 7.54 | 7.82 | 7.54 | 37761 |
| 1731388500 | 7.82 | 0.09 | 1.16 | 7.59 | 7.96 | 7.59 | 210416 |
| 1731302100 | 7.73 | -0.02 | -0.26 | 7.68 | 7.73 | 7.55 | 54422 |
| 1731042900 | 7.75 | 0.13 | 1.71 | 7.65 | 7.78 | 7.51 | 190861 |
| 1730956500 | 7.62 | -0.09 | -1.17 | 7.68 | 7.82 | 7.59 | 122429 |
| 1730870100 | 7.71 | 0.09 | 1.18 | 7.67 | 7.81 | 7.635 | 110653 |
| 1730783700 | 7.62 | -0.02 | -0.26 | 7.7 | 7.7 | 7.6 | 41104 |
| 1730697300 | 7.64 | -0.26 | -3.29 | 7.83 | 7.92 | 7.57 | 112819 |
