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 | 1.6 | 10.3896103896 | 15.4 | 18.08 | 14.62 | 43861 | 16.00446816 | DE |
| 4 | 1.54 | 9.96119016818 | 15.46 | 18.08 | 14.62 | 22905 | 15.6872545 | DE |
| 12 | 0.66 | 4.03916768666 | 16.34 | 18.08 | 14.62 | 16331 | 16.12777032 | DE |
| 26 | -1.3 | -7.10382513661 | 18.3 | 18.88 | 13.9 | 15666 | 16.55627925 | DE |
| 52 | -6.45 | -27.5053304904 | 23.45 | 29 | 13.9 | 17255 | 19.29292289 | DE |
| 156 | -7.1 | -29.4605809129 | 24.1 | 44.55 | 13.9 | 24115 | 28.25501333 | DE |
| 260 | 14.37 | 546.3878327 | 2.63 | 44.55 | 2.5 | 38470 | 17.23211989 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731689700 | 17.14 | 1.06 | 6.59 | 16.54 | 17.28 | 16.3 | 24092 |
| 1731603300 | 16.079999 | -0.48 | -2.90 | 17.3 | 17.3 | 16.079999 | 25177 |
| 1731516900 | 16.559999 | 0.5 | 3.11 | 16.7 | 16.86 | 16.2 | 35176 |
| 1731430500 | 16.059999 | 1.44 | 9.85 | 14.98 | 18.08 | 14.72 | 135282 |
| 1731344100 | 14.62 | -0.34 | -2.27 | 15.12 | 15.3 | 14.62 | 12456 |
| 1731084900 | 14.96 | 0.08 | 0.54 | 15.4 | 15.4 | 14.8 | 11212 |
| 1730998500 | 14.88 | 0.08 | 0.54 | 15.68 | 15.68 | 14.84 | 8920 |
| 1730912100 | 14.8 | -0.8 | -5.13 | 15.38 | 15.6 | 14.8 | 19160 |
| 1730825700 | 15.6 | 0.36 | 2.36 | 15.58 | 15.6 | 15.34 | 3134 |
| 1730739300 | 15.24 | -0.14 | -0.91 | 15.68 | 15.68 | 15.2 | 8525 |
| 1730480100 | 15.38 | 0.12 | 0.79 | 15.56 | 15.56 | 15.24 | 3783 |
| 1730393700 | 15.26 | -0.2 | -1.29 | 15.48 | 15.48 | 15.06 | 19194 |
| 1730307300 | 15.46 | -0.18 | -1.15 | 15.54 | 15.9 | 15.34 | 98527 |
| 1730220900 | 15.64 | 0.28 | 1.82 | 15.9 | 15.9 | 15.64 | 2886 |
| 1730134500 | 15.36 | -0.32 | -2.04 | 15.6 | 16.16 | 15.36 | 15678 |
| 1729871700 | 15.68 | 0.26 | 1.69 | 15.44 | 15.86 | 15.32 | 16878 |
| 1729785300 | 15.42 | 0.04 | 0.26 | 15.36 | 15.58 | 15.36 | 6040 |
| 1729698900 | 15.38 | -0.12 | -0.77 | 15.5 | 15.62 | 15.38 | 4652 |
| 1729612500 | 15.5 | -0.34 | -2.15 | 15.84 | 15.94 | 15.38 | 15064 |
| 1729526100 | 15.84 | 0.1 | 0.64 | 15.86 | 16.059999 | 15.66 | 8659 |
| 1729266900 | 15.74 | 0.06 | 0.38 | 15.46 | 15.94 | 15.42 | 7696 |
| 1729180500 | 15.68 | -0.06 | -0.38 | 15.62 | 15.82 | 15.54 | 10983 |
| 1729094100 | 15.74 | 0.14 | 0.90 | 15.32 | 15.84 | 15.32 | 6521 |
| 1729007700 | 15.6 | -0.36 | -2.26 | 16 | 16.02 | 15.6 | 5225 |
| 1728921300 | 15.96 | 0.42 | 2.70 | 15.84 | 15.96 | 15.5 | 3110 |
| 1728662100 | 15.54 | -0.06 | -0.38 | 15.6 | 15.7 | 15.52 | 4555 |
| 1728575700 | 15.6 | -0.2 | -1.27 | 15.92 | 15.92 | 15.6 | 4249 |
| 1728489300 | 15.8 | 0.08 | 0.51 | 15.98 | 16.059999 | 15.76 | 6069 |
| 1728402900 | 15.72 | -0.04 | -0.25 | 16 | 16 | 15.6 | 5219 |
| 1728316500 | 15.76 | -0.04 | -0.25 | 16.579999 | 16.579999 | 15.7 | 17565 |
| 1728057300 | 15.8 | -0.16 | -1.00 | 16.44 | 16.44 | 15.8 | 9468 |
| 1727970900 | 15.96 | -0.46 | -2.80 | 16.16 | 16.34 | 15.96 | 8544 |
| 1727884500 | 16.42 | 0.24 | 1.48 | 16.399999 | 17.16 | 16.16 | 13041 |
| 1727798100 | 16.18 | -0.66 | -3.92 | 16.8 | 16.88 | 16.18 | 9450 |
| 1727711700 | 16.84 | 0.2 | 1.20 | 16.96 | 17.12 | 16.7 | 9731 |
| 1727452500 | 16.64 | 0.4 | 2.46 | 16.8 | 17.44 | 16.48 | 63228 |
| 1727366100 | 16.239999 | 0.46 | 2.92 | 16.16 | 16.78 | 15.98 | 66362 |
| 1727279700 | 15.78 | -0.42 | -2.59 | 16.1 | 16.26 | 15.78 | 11622 |
| 1727193300 | 16.2 | 0.02 | 0.12 | 16.12 | 16.46 | 16.1 | 4486 |
| 1727106900 | 16.18 | 0.1 | 0.62 | 16.059999 | 16.5 | 16.059999 | 12047 |
| 1726847700 | 16.079999 | -0.58 | -3.48 | 16.64 | 16.86 | 16.079999 | 6822 |
| 1726761300 | 16.66 | 0.06 | 0.36 | 16.5 | 16.9 | 16.5 | 4632 |
| 1726674900 | 16.6 | -0.28 | -1.66 | 17 | 17.32 | 16.6 | 13135 |
| 1726588500 | 16.88 | 0.18 | 1.08 | 16.9 | 17.12 | 16.8 | 10248 |
| 1726502100 | 16.7 | 0.02 | 0.12 | 16.94 | 17.18 | 16.7 | 6084 |
| 1726242900 | 16.68 | 0.2 | 1.21 | 16.7 | 16.96 | 16.68 | 4123 |
| 1726156500 | 16.48 | -0.1 | -0.60 | 16.76 | 16.92 | 16.46 | 6134 |
| 1726070100 | 16.579999 | 0.2 | 1.22 | 16.64 | 16.739999 | 16.46 | 5673 |
| 1725983700 | 16.379999 | -0.12 | -0.73 | 16.5 | 16.54 | 16.3 | 5704 |
| 1725897300 | 16.5 | -0.04 | -0.24 | 16.559999 | 16.9 | 16.5 | 7810 |
| 1725638100 | 16.54 | -0.46 | -2.71 | 16.98 | 16.98 | 16.54 | 6361 |
| 1725551700 | 17 | 0.14 | 0.83 | 17 | 17.34 | 16.98 | 33444 |
| 1725465300 | 16.86 | 0.3 | 1.81 | 16.6 | 17.2 | 16.559999 | 21180 |
| 1725378900 | 16.559999 | -0.34 | -2.01 | 17 | 17.16 | 16.559999 | 10662 |
| 1725292500 | 16.9 | -0.6 | -3.43 | 17.82 | 17.92 | 16.88 | 18440 |
| 1725033300 | 17.5 | 0.12 | 0.69 | 17.44 | 17.72 | 17.26 | 23512 |
| 1724946900 | 17.38 | 0.08 | 0.46 | 17.34 | 17.38 | 17.04 | 10555 |
| 1724860500 | 17.3 | 0.34 | 2.00 | 17.38 | 17.38 | 17.04 | 13671 |
| 1724774100 | 16.96 | 0.34 | 2.05 | 16.579999 | 17.12 | 16.579999 | 14800 |
| 1724687700 | 16.62 | -0.02 | -0.12 | 16.78 | 16.88 | 16.559999 | 12740 |
| 1724428500 | 16.64 | 0.46 | 2.84 | 16.34 | 16.66 | 16.3 | 14548 |
| 1724342100 | 16.18 | -0.2 | -1.22 | 16.5 | 16.5 | 16.1 | 14868 |
| 1724255700 | 16.379999 | 0.48 | 3.02 | 16.14 | 16.379999 | 16.059999 | 20993 |
| 1724169300 | 15.9 | -0.24 | -1.49 | 16.3 | 16.48 | 15.84 | 28649 |
| 1724082900 | 16.14 | 0.06 | 0.37 | 16.2 | 16.5 | 16.1 | 18862 |
