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 | -0.05 | -0.925925925926 | 5.4 | 5.45 | 5.2 | 20200 | 5.36113861 | DE |
| 4 | 0.3 | 5.94059405941 | 5.05 | 5.7 | 4.92 | 16700 | 5.31471557 | DE |
| 12 | 1.03 | 23.8425925926 | 4.32 | 5.7 | 4.08 | 16135 | 5.05107166 | DE |
| 26 | 0.75 | 16.3043478261 | 4.6 | 5.7 | 4.04 | 10483 | 4.96075782 | DE |
| 52 | 1.53 | 40.0523560209 | 3.82 | 5.7 | 3.78 | 10327 | 4.49183698 | DE |
| 156 | 1.36 | 34.0852130326 | 3.99 | 5.7 | 3.1 | 8336 | 4.00374367 | DE |
| 260 | 1.85 | 52.8571428571 | 3.5 | 5.7 | 3.1 | 13933 | 3.83311737 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 5.35 | -0.05 | -0.93 | 5.45 | 5.45 | 5.3 | 12000 |
| 1731689700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 3000 |
| 1731603300 | 5.4 | -0.05 | -0.92 | 5.4 | 5.45 | 5.4 | 16000 |
| 1731516900 | 5.45 | 0.15 | 2.83 | 5.4 | 5.45 | 5.4 | 24500 |
| 1731430500 | 5.3 | -0.15 | -2.75 | 5.4 | 5.45 | 5.3 | 45500 |
| 1731344100 | 5.45 | 0 | 0.00 | 5.45 | 5.55 | 5.4 | 43000 |
| 1731084900 | 5.45 | -0.15 | -2.68 | 5.6 | 5.6 | 5.35 | 10000 |
| 1730998500 | 5.6 | 0.15 | 2.75 | 5.6 | 5.7 | 5.55 | 22000 |
| 1730912100 | 5.45 | 0 | 0.00 | 5.65 | 5.7 | 5.45 | 9500 |
| 1730825700 | 5.45 | 0.1 | 1.87 | 5.45 | 5.7 | 5.3 | 36500 |
| 1730739300 | 5.35 | 0.15 | 2.88 | 5.25 | 5.4 | 5.2 | 19000 |
| 1730480100 | 5.2 | 0.1 | 1.96 | 5.15 | 5.2 | 5.15 | 1500 |
| 1730393700 | 5.1 | 0.14 | 2.82 | 4.94 | 5.1 | 4.94 | 24000 |
| 1730307300 | 4.96 | -0.04 | -0.80 | 4.94 | 5.05 | 4.94 | 6500 |
| 1730220900 | 5 | -0.05 | -0.99 | 5 | 5.05 | 5 | 11500 |
| 1730134500 | 5.05 | 0.05 | 1.00 | 5.1 | 5.1 | 5 | 18000 |
| 1729871700 | 5 | 0 | 0.00 | 5 | 5.05 | 5 | 5500 |
| 1729785300 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 12000 |
| 1729698900 | 5.1 | 0.1 | 2.00 | 4.96 | 5.1 | 4.92 | 9000 |
| 1729612500 | 5 | -0.1 | -1.96 | 5.05 | 5.05 | 5 | 5000 |
| 1729526100 | 5.1 | -0.1 | -1.92 | 5.1 | 5.2 | 5.05 | 12500 |
| 1729266900 | 5.2 | 0.2 | 4.00 | 5 | 5.2 | 4.98 | 25000 |
| 1729180500 | 5 | 0.04 | 0.81 | 5 | 5.05 | 5 | 4500 |
| 1729094100 | 4.96 | -0.04 | -0.80 | 5.1 | 5.15 | 4.96 | 11000 |
| 1729007700 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 1000 |
| 1728921300 | 5.05 | -0.05 | -0.98 | 5 | 5.1 | 4.98 | 12000 |
| 1728662100 | 5.1 | 0.1 | 2.00 | 4.94 | 5.3 | 4.94 | 40000 |
| 1728575700 | 5 | -0.1 | -1.96 | 5 | 5.15 | 4.94 | 28500 |
| 1728489300 | 5.1 | 0.14 | 2.82 | 4.96 | 5.2 | 4.94 | 10500 |
| 1728402900 | 4.96 | -0.02 | -0.40 | 4.92 | 4.96 | 4.92 | 2000 |
| 1728316500 | 4.98 | 0 | 0.00 | 4.98 | 5.05 | 4.88 | 21500 |
| 1728057300 | 4.98 | 0.06 | 1.22 | 4.86 | 5 | 4.86 | 15500 |
| 1727970900 | 4.92 | 0.08 | 1.65 | 4.86 | 4.92 | 4.86 | 6500 |
| 1727884500 | 4.84 | -0.02 | -0.41 | 4.88 | 4.88 | 4.8 | 5000 |
| 1727798100 | 4.86 | -0.12 | -2.41 | 4.98 | 5 | 4.82 | 28500 |
| 1727711700 | 4.98 | 0.34 | 7.33 | 4.54 | 5.2 | 4.5 | 74500 |
| 1727452500 | 4.64 | 0.26 | 5.94 | 4.32 | 4.68 | 4.2 | 56500 |
| 1727366100 | 4.38 | -0.08 | -1.79 | 4.46 | 4.5 | 4.32 | 11500 |
| 1727279700 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1727193300 | 4.46 | 0 | 0.00 | 4.5199999 | 4.6 | 4.46 | 3000 |
| 1727106900 | 4.46 | 0.18 | 4.21 | 4.3 | 4.5 | 4.28 | 55000 |
| 1726847700 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1726761300 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1726674900 | 4.28 | -0.12 | -2.73 | 4.34 | 4.34 | 4.28 | 2500 |
| 1726588500 | 4.4 | 0.12 | 2.80 | 4.34 | 4.4 | 4.34 | 4000 |
| 1726502100 | 4.28 | -0.1 | -2.28 | 4.26 | 4.28 | 4.26 | 1500 |
| 1726242900 | 4.38 | -0.02 | -0.45 | 4.26 | 4.38 | 4.26 | 2000 |
| 1726156500 | 4.4 | 0.14 | 3.29 | 4.32 | 4.4 | 4.32 | 2500 |
| 1726070100 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1725983700 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1725897300 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1725638100 | 4.26 | 0.02 | 0.47 | 4.08 | 4.26 | 4.08 | 1500 |
| 1725551700 | 4.24 | -0.08 | -1.85 | 4.26 | 4.26 | 4.24 | 1500 |
| 1725465300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1725378900 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1725292500 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1725033300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1724946900 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1724860500 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1724774100 | 4.32 | -0.08 | -1.82 | 4.32 | 4.32 | 4.32 | 500 |
| 1724687700 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 500 |
| 1724428500 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1724342100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1724255700 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 1500 |
| 1724169300 | 4.4 | 0.06 | 1.38 | 4.34 | 4.4 | 4.34 | 4000 |
| 1724054400 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
