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 | -0.02 | -0.355239786856 | 5.63 | 5.7 | 5.56 | 28396 | 5.59379772 | DE |
| 4 | 0.04 | 0.718132854578 | 5.57 | 5.74 | 5.52 | 35451 | 5.62181637 | DE |
| 12 | -0.01 | -0.17793594306 | 5.62 | 5.93 | 5.41 | 46231 | 5.64586742 | DE |
| 26 | 0.31 | 5.84905660377 | 5.3 | 5.93 | 5.28 | 49207 | 5.58404794 | DE |
| 52 | 0.39 | 7.47126436782 | 5.22 | 5.93 | 5.015 | 50093 | 5.38738894 | DE |
| 156 | 0.05 | 0.89928057554 | 5.56 | 5.93 | 4.91 | 41353 | 5.27079559 | DE |
| 260 | 0.26 | 4.85981308411 | 5.35 | 6.3 | 3.68 | 41027 | 5.25766923 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738214100 | 5.64 | 0.08 | 1.44 | 5.58 | 5.67 | 5.58 | 28938 |
| 1738127700 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.62 | 5.5599999 | 51129 |
| 1738041300 | 5.6 | -0.02 | -0.36 | 5.62 | 5.62 | 5.59 | 26077 |
| 1737695700 | 5.62 | -0.04 | -0.71 | 5.67 | 5.69 | 5.61 | 21050 |
| 1737609300 | 5.66 | 0.04 | 0.71 | 5.63 | 5.69 | 5.63 | 15328 |
| 1737522900 | 5.62 | -0.02 | -0.35 | 5.69 | 5.7 | 5.62 | 54149 |
| 1737436500 | 5.64 | 0.04 | 0.71 | 5.6 | 5.69 | 5.6 | 72878 |
| 1737350100 | 5.6 | -0.03 | -0.53 | 5.62 | 5.66 | 5.58 | 52054 |
| 1737090900 | 5.63 | -0.01 | -0.18 | 5.64 | 5.67 | 5.5599999 | 28450 |
| 1737004500 | 5.64 | -0.03 | -0.53 | 5.65 | 5.65 | 5.58 | 7569 |
| 1736918100 | 5.67 | 0.13 | 2.35 | 5.68 | 5.68 | 5.5599999 | 2923 |
| 1736831700 | 5.54 | -0.15 | -2.64 | 5.63 | 5.67 | 5.54 | 33867 |
| 1736745300 | 5.69 | 0.06 | 1.07 | 5.6 | 5.69 | 5.5199999 | 74494 |
| 1736486100 | 5.63 | -0.01 | -0.18 | 5.62 | 5.74 | 5.61 | 36399 |
| 1736399700 | 5.64 | -0.03 | -0.53 | 5.66 | 5.68 | 5.63 | 11393 |
| 1736313300 | 5.67 | 0.1 | 1.80 | 5.57 | 5.73 | 5.57 | 75389 |
| 1736226900 | 5.57 | -0.03 | -0.54 | 5.6 | 5.63 | 5.57 | 18205 |
| 1736140500 | 5.6 | 0 | 0.00 | 5.6 | 5.63 | 5.59 | 32726 |
| 1735881300 | 5.6 | 0.05 | 0.90 | 5.59 | 5.6 | 5.55 | 41263 |
| 1735794900 | 5.55 | -0.03 | -0.45 | 5.57 | 5.57 | 5.55 | 18220 |
| 1735617660 | 5.575 | 0.03 | 0.45 | 5.55 | 5.6 | 5.55 | 13145 |
| 1735535700 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 2341 |
| 1735276500 | 5.6 | 0.09 | 1.63 | 5.5199999 | 5.6 | 5.5199999 | 14690 |
| 1735014060 | 5.51 | 0.05 | 0.92 | 5.5 | 5.59 | 5.5 | 10259 |
| 1734930900 | 5.46 | -0.06 | -1.09 | 5.45 | 5.5199999 | 5.45 | 58041 |
| 1734671700 | 5.5199999 | 0 | 0.00 | 5.53 | 5.53 | 5.41 | 72856 |
| 1734585300 | 5.5199999 | -0.07 | -1.25 | 5.58 | 5.58 | 5.5199999 | 28323 |
| 1734498900 | 5.59 | 0.05 | 0.90 | 5.5599999 | 5.6 | 5.55 | 47709 |
| 1734412500 | 5.54 | 0.05 | 0.91 | 5.55 | 5.58 | 5.5199999 | 83729 |
| 1734326100 | 5.49 | -0.07 | -1.26 | 5.55 | 5.5599999 | 5.47 | 53979 |
| 1734066900 | 5.5599999 | -0.05 | -0.89 | 5.61 | 5.61 | 5.51 | 46798 |
| 1733980500 | 5.61 | 0.06 | 1.08 | 5.62 | 5.62 | 5.5599999 | 5221 |
| 1733894100 | 5.55 | -0.04 | -0.72 | 5.58 | 5.64 | 5.53 | 28338 |
| 1733807700 | 5.59 | -0.03 | -0.53 | 5.68 | 5.68 | 5.58 | 52752 |
| 1733721300 | 5.62 | -0.01 | -0.18 | 5.65 | 5.68 | 5.61 | 74381 |
| 1733462100 | 5.63 | -0.05 | -0.88 | 5.69 | 5.69 | 5.62 | 22545 |
| 1733375700 | 5.68 | 0.06 | 1.07 | 5.67 | 5.69 | 5.63 | 121081 |
| 1733289300 | 5.62 | -0.02 | -0.35 | 5.66 | 5.67 | 5.62 | 76490 |
| 1733202900 | 5.64 | -0.01 | -0.18 | 5.66 | 5.67 | 5.62 | 121290 |
| 1733116500 | 5.65 | -0.1 | -1.74 | 5.74 | 5.74 | 5.61 | 147327 |
| 1732857300 | 5.75 | 0.04 | 0.70 | 5.7699999 | 5.7699999 | 5.7 | 12485 |
| 1732770900 | 5.71 | 0.02 | 0.35 | 5.69 | 5.7699999 | 5.67 | 15372 |
| 1732684500 | 5.69 | -0.04 | -0.70 | 5.73 | 5.88 | 5.66 | 29083 |
| 1732598100 | 5.73 | -0.04 | -0.69 | 5.7699999 | 5.8 | 5.72 | 86589 |
| 1732511700 | 5.7699999 | 0.03 | 0.52 | 5.79 | 5.82 | 5.7699999 | 75429 |
| 1732252500 | 5.74 | 0.04 | 0.70 | 5.73 | 5.78 | 5.71 | 55182 |
| 1732166100 | 5.7 | -0.08 | -1.38 | 5.83 | 5.83 | 5.7 | 37577 |
| 1732079700 | 5.78 | 0 | 0.00 | 5.8 | 5.93 | 5.78 | 63707 |
| 1731993300 | 5.78 | 0.09 | 1.58 | 5.74 | 5.8 | 5.73 | 77185 |
| 1731906900 | 5.69 | -0.07 | -1.22 | 5.76 | 5.76 | 5.69 | 18460 |
| 1731647700 | 5.76 | 0.02 | 0.44 | 5.74 | 5.76 | 5.71 | 48075 |
| 1731561300 | 5.735 | 0.07 | 1.15 | 5.74 | 5.765 | 5.69 | 77811 |
| 1731474900 | 5.67 | -0.04 | -0.70 | 5.75 | 5.75 | 5.67 | 14663 |
| 1731388500 | 5.71 | -0.05 | -0.87 | 5.75 | 5.75 | 5.67 | 53848 |
| 1731302100 | 5.76 | 0.07 | 1.23 | 5.69 | 5.78 | 5.64 | 45162 |
| 1731042900 | 5.69 | 0.07 | 1.25 | 5.7 | 5.74 | 5.65 | 109140 |
| 1730956500 | 5.62 | 0 | 0.00 | 5.62 | 5.66 | 5.62 | 14313 |
| 1730870100 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.57 | 98958 |
| 1730783700 | 5.58 | -0.11 | -1.93 | 5.69 | 5.69 | 5.5599999 | 38713 |
| 1730697300 | 5.69 | 0.06 | 1.07 | 5.62 | 5.72 | 5.62 | 47197 |
| 1730438100 | 5.63 | 0.01 | 0.18 | 5.63 | 5.75 | 5.6 | 59344 |
| 1730351700 | 5.62 | 0.01 | 0.18 | 5.69 | 5.69 | 5.6 | 34829 |
