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 | 0.04 | 0.700525394046 | 5.71 | 7.75 | 4.6 | 6830584 | 5.72415102 | DE |
| 4 | -0.43 | -6.95792880259 | 6.18 | 8.25 | 4.5 | 8976206 | 5.73086897 | DE |
| 12 | -0.85 | -12.8787878788 | 6.6 | 14.01 | 4.5 | 6309057 | 5.96070126 | DE |
| 26 | -0.45 | -7.25806451613 | 6.2 | 14.01 | 4.5 | 6250368 | 6.29473233 | DE |
| 52 | -1.26 | -17.9743223966 | 7.01 | 14.01 | 4.5 | 5901429 | 6.86711375 | DE |
| 156 | 1.64 | 39.902676399 | 4.11 | 14.01 | 3.74 | 7752615 | 7.05068172 | DE |
| 260 | 3.79 | 193.367346939 | 1.96 | 14.01 | 0.83 | 9157259 | 4.52158919 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741151700 | 5.76 | -0.07 | -1.20 | 5.79 | 9 | 5.6849999 | 8412501 |
| 1741065300 | 5.83 | 0.05 | 0.87 | 5.66 | 5.86 | 5.65 | 6696762 |
| 1740978900 | 5.78 | 0.15 | 2.66 | 5.61 | 5.88 | 5.59 | 8540333 |
| 1740719700 | 5.63 | -0.01 | -0.18 | 5.65 | 7.75 | 5.59 | 7675893 |
| 1740633300 | 5.64 | -0.1 | -1.74 | 5.57 | 5.695 | 4.6 | 6412626 |
| 1740546900 | 5.74 | -0.08 | -1.29 | 5.71 | 5.8 | 5.66 | 4827307 |
| 1740460500 | 5.815 | 0.16 | 2.74 | 5.69 | 5.82 | 5.58 | 6752924 |
| 1740374100 | 5.66 | 0 | 0.00 | 5.55 | 5.74 | 4.5 | 6930046 |
| 1740114900 | 5.66 | 0 | 0.00 | 5.8 | 8.25 | 5.25 | 14574689 |
| 1740028500 | 5.66 | 0.47 | 9.06 | 5.6 | 5.67 | 5.43 | 19216278 |
| 1739942100 | 5.19 | -0.17 | -3.17 | 5.41 | 6.5 | 5.17 | 11498463 |
| 1739855700 | 5.36 | -0.26 | -4.54 | 5.64 | 5.65 | 5.34 | 10355326 |
| 1739769300 | 5.615 | 0.02 | 0.27 | 5.57 | 5.63 | 5.51 | 5391321 |
| 1739510100 | 5.6 | -0.13 | -2.27 | 5.7 | 5.7699999 | 5.58 | 10495375 |
| 1739423700 | 5.73 | -0.1 | -1.72 | 5.78 | 5.84 | 4.5 | 9639052 |
| 1739337300 | 5.83 | -0.14 | -2.35 | 5.95 | 5.995 | 5.79 | 6384905 |
| 1739250900 | 5.97 | 0.07 | 1.19 | 5.99 | 6 | 5.8099999 | 12196825 |
| 1739164500 | 5.9 | -0.09 | -1.50 | 5.94 | 5.99 | 5.865 | 7121411 |
| 1738905300 | 5.99 | -0.24 | -3.85 | 6.17 | 6.19 | 5.915 | 10526609 |
| 1738818900 | 6.23 | 0 | 0.00 | 6.15 | 6.2699999 | 6.095 | 3755534 |
| 1738732500 | 6.23 | 0.13 | 2.13 | 6.18 | 6.47 | 6.1 | 10532440 |
| 1738646100 | 6.1 | 0.03 | 0.49 | 6.07 | 6.18 | 6.04 | 4924032 |
| 1738559700 | 6.07 | -0.07 | -1.14 | 6.0199999 | 6.08 | 5.96 | 4963640 |
| 1738300500 | 6.14 | 0.05 | 0.82 | 6.14 | 6.2 | 6.07 | 5726060 |
| 1738214100 | 6.09 | -0.01 | -0.16 | 6.18 | 6.26 | 6.09 | 3696114 |
| 1738127700 | 6.1 | 0.02 | 0.33 | 6.2699999 | 6.33 | 5.5 | 6737758 |
| 1738041300 | 6.08 | -0.22 | -3.49 | 6.22 | 6.255 | 6.0199999 | 4745008 |
| 1737695700 | 6.3 | -0.07 | -1.10 | 6.39 | 6.39 | 6.215 | 2706948 |
| 1737609300 | 6.37 | 0.03 | 0.47 | 6.23 | 6.39 | 6.18 | 3365716 |
| 1737522900 | 6.34 | 0.07 | 1.12 | 6.3 | 6.46 | 6.24 | 5545586 |
| 1737436500 | 6.2699999 | 0.07 | 1.13 | 6.25 | 6.36 | 6.21 | 4343366 |
| 1737350100 | 6.2 | -0.09 | -1.43 | 6.3099999 | 6.345 | 6.18 | 2965887 |
| 1737090900 | 6.29 | 0.08 | 1.29 | 6.26 | 8.51 | 5.75 | 6333213 |
| 1737004500 | 6.21 | -0.09 | -1.43 | 6.3099999 | 7.5 | 6.12 | 4668986 |
| 1736918100 | 6.3 | -0.14 | -2.17 | 6.43 | 6.43 | 6.225 | 5234338 |
| 1736831700 | 6.44 | 0.39 | 6.45 | 6.16 | 6.46 | 6.12 | 8406995 |
| 1736745300 | 6.05 | 0.11 | 1.77 | 5.91 | 6.0599999 | 5.89 | 3775898 |
| 1736486100 | 5.945 | -0.01 | -0.08 | 6 | 6.09 | 5.94 | 5411339 |
| 1736399700 | 5.95 | -0.05 | -0.83 | 5.96 | 6 | 5.87 | 3850313 |
| 1736313300 | 6 | -0.07 | -1.15 | 6.0199999 | 6.1 | 5.965 | 5774014 |
| 1736226900 | 6.07 | -0.12 | -1.94 | 6.25 | 6.28 | 6.05 | 3445256 |
| 1736140500 | 6.19 | -0.05 | -0.72 | 6.25 | 6.29 | 6.17 | 2752192 |
| 1735881300 | 6.235 | -0.08 | -1.19 | 6.28 | 6.37 | 6.23 | 3727482 |
| 1735794900 | 6.3099999 | 0.11 | 1.77 | 6.22 | 6.33 | 6.16 | 3610790 |
| 1735617660 | 6.2 | 0.06 | 0.98 | 6.12 | 6.3099999 | 6.09 | 3032284 |
| 1735535700 | 6.14 | 0.15 | 2.42 | 6 | 8 | 5.96 | 3778255 |
| 1735276500 | 5.995 | -0.05 | -0.75 | 6.0199999 | 6.13 | 5.98 | 2700810 |
| 1735014060 | 6.04 | -0.04 | -0.66 | 6.04 | 6.11 | 6.04 | 1942099 |
| 1734930900 | 6.08 | 0.1 | 1.67 | 6 | 8 | 5.96 | 3922899 |
| 1734671700 | 5.98 | -0.09 | -1.48 | 5.95 | 14.01 | 4.6 | 14346972 |
| 1734585300 | 6.07 | -0.26 | -4.03 | 6.18 | 7.75 | 6.03 | 9803195 |
| 1734498900 | 6.325 | -0.01 | -0.16 | 6.3 | 7.5 | 6.24 | 4588728 |
| 1734412500 | 6.335 | -0.19 | -2.84 | 6.41 | 6.46 | 6.32 | 6596798 |
| 1734326100 | 6.5199999 | -0.07 | -1.06 | 6.57 | 6.655 | 6.44 | 3673101 |
| 1734066900 | 6.59 | -0.07 | -1.05 | 6.63 | 6.76 | 6.55 | 3732968 |
| 1733980500 | 6.66 | 0.1 | 1.52 | 6.67 | 7.5 | 5.5 | 4094170 |
| 1733894100 | 6.5599999 | -0.02 | -0.30 | 6.6 | 6.73 | 6.5599999 | 4859888 |
| 1733807700 | 6.58 | 0.27 | 4.28 | 6.43 | 6.61 | 6.42 | 4580147 |
| 1733721300 | 6.3099999 | -0.08 | -1.25 | 6.36 | 6.53 | 6.28 | 4870087 |
| 1733462100 | 6.39 | -0.02 | -0.31 | 6.41 | 6.45 | 6.32 | 4514538 |
