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 | 0.19 | 4.28410372041 | 4.435 | 4.725 | 4.435 | 46524 | 4.604733 | DE |
| 4 | -0.185 | -3.84615384615 | 4.81 | 4.865 | 4.42 | 53764 | 4.61488045 | DE |
| 12 | -0.435 | -8.59683794466 | 5.06 | 5.36 | 4.255 | 71913 | 4.7548151 | DE |
| 26 | -1.875 | -28.8461538462 | 6.5 | 6.74 | 4.255 | 65668 | 5.38714556 | DE |
| 52 | -1.575 | -25.4032258065 | 6.2 | 6.74 | 4.255 | 84505 | 5.59089368 | DE |
| 156 | -8.205 | -63.9516757599 | 12.83 | 12.84 | 4.255 | 101516 | 7.08469771 | DE |
| 260 | -12.185 | -72.4866151101 | 16.81 | 22.16 | 4.255 | 99079 | 10.03606294 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 4.58 | -0.07 | -1.51 | 4.595 | 4.6849999 | 4.5599999 | 43345 |
| 1739897700 | 4.65 | 0.04 | 0.98 | 4.565 | 4.655 | 4.54 | 39077 |
| 1739811300 | 4.605 | -0.01 | -0.11 | 4.62 | 4.64 | 4.575 | 19238 |
| 1739552100 | 4.61 | 0.02 | 0.44 | 4.57 | 4.725 | 4.545 | 61374 |
| 1739465700 | 4.59 | 0.09 | 1.89 | 4.4349999 | 4.62 | 4.4349999 | 69588 |
| 1739379300 | 4.505 | 0.01 | 0.22 | 4.51 | 4.595 | 4.475 | 71139 |
| 1739292900 | 4.495 | -0.05 | -0.99 | 4.5199999 | 4.5599999 | 4.42 | 50843 |
| 1739206500 | 4.54 | 0.01 | 0.33 | 4.57 | 4.575 | 4.495 | 33765 |
| 1738947300 | 4.525 | -0.05 | -0.98 | 4.51 | 4.59 | 4.495 | 49849 |
| 1738860900 | 4.57 | 0.12 | 2.58 | 4.48 | 4.59 | 4.48 | 38227 |
| 1738774500 | 4.455 | -0.14 | -3.05 | 4.61 | 4.61 | 4.45 | 92615 |
| 1738688100 | 4.595 | -0.05 | -1.08 | 4.68 | 4.68 | 4.535 | 33632 |
| 1738601700 | 4.6449999 | -0.09 | -1.80 | 4.695 | 4.695 | 4.625 | 49051 |
| 1738342500 | 4.73 | 0.08 | 1.61 | 4.7 | 4.76 | 4.63 | 42837 |
| 1738256100 | 4.655 | 0.07 | 1.42 | 4.625 | 4.705 | 4.59 | 67755 |
| 1738169700 | 4.59 | -0.03 | -0.54 | 4.6 | 4.625 | 4.575 | 45153 |
| 1738083300 | 4.615 | -0.13 | -2.74 | 4.69 | 4.76 | 4.61 | 79530 |
| 1737996900 | 4.745 | -0.07 | -1.45 | 4.8 | 4.815 | 4.72 | 32210 |
| 1737737700 | 4.815 | 0.04 | 0.73 | 4.755 | 4.865 | 4.755 | 71511 |
| 1737651300 | 4.78 | 0.01 | 0.21 | 4.8099999 | 4.8099999 | 4.67 | 84531 |
| 1737564900 | 4.7699999 | 0.06 | 1.38 | 4.725 | 4.805 | 4.655 | 182820 |
| 1737478500 | 4.705 | 0.32 | 7.30 | 4.68 | 4.76 | 4.515 | 451125 |
| 1737392100 | 4.385 | 0.12 | 2.69 | 4.275 | 4.385 | 4.255 | 88462 |
| 1737132900 | 4.2699999 | -0.09 | -2.06 | 4.37 | 4.385 | 4.26 | 170529 |
| 1737046500 | 4.36 | -0.15 | -3.33 | 4.5 | 4.51 | 4.3099999 | 216480 |
| 1736960100 | 4.51 | -0.1 | -2.17 | 4.67 | 4.67 | 4.505 | 127054 |
| 1736873700 | 4.61 | -0.08 | -1.71 | 4.65 | 4.72 | 4.575 | 146217 |
| 1736787300 | 4.69 | -0.05 | -0.95 | 4.71 | 4.76 | 4.675 | 80079 |
| 1736528100 | 4.735 | -0.16 | -3.17 | 4.9 | 4.9 | 4.715 | 118016 |
| 1736441700 | 4.89 | -0.02 | -0.41 | 4.905 | 4.945 | 4.89 | 60907 |
| 1736355300 | 4.91 | -0.14 | -2.77 | 4.985 | 5.01 | 4.875 | 147064 |
| 1736268900 | 5.05 | -0.05 | -0.98 | 5.08 | 5.13 | 5.0199999 | 31180 |
| 1736182500 | 5.1 | 0.1 | 2.00 | 5 | 5.12 | 4.985 | 21982 |
| 1735923300 | 5 | -0.1 | -1.96 | 5.08 | 5.09 | 4.99 | 26062 |
| 1735836900 | 5.1 | 0 | 0.00 | 5.05 | 5.17 | 5.05 | 33541 |
| 1735577700 | 5.1 | 0.04 | 0.79 | 5.14 | 5.15 | 5.0599999 | 38576 |
| 1735318500 | 5.0599999 | 0.09 | 1.81 | 4.995 | 5.0599999 | 4.985 | 29469 |
| 1734972900 | 4.97 | -0.05 | -1.00 | 4.95 | 5.0199999 | 4.92 | 40632 |
| 1734713700 | 5.0199999 | 0.03 | 0.70 | 5.04 | 5.04 | 4.88 | 72336 |
| 1734627300 | 4.985 | -0.13 | -2.45 | 5.08 | 5.08 | 4.94 | 127187 |
| 1734540900 | 5.11 | 0.02 | 0.39 | 5.07 | 5.16 | 5.0599999 | 37623 |
| 1734454500 | 5.09 | -0.08 | -1.55 | 5.13 | 5.15 | 5.08 | 57728 |
| 1734368100 | 5.17 | -0.03 | -0.58 | 5.28 | 5.28 | 5.13 | 28918 |
| 1734108900 | 5.2 | -0.04 | -0.76 | 5.3 | 5.33 | 5.16 | 87103 |
| 1734022500 | 5.24 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2 | 24549 |
| 1733936100 | 5.24 | 0 | 0.00 | 5.25 | 5.25 | 5.19 | 24371 |
| 1733849700 | 5.24 | -0.07 | -1.32 | 5.3 | 5.3 | 5.2 | 31373 |
| 1733763300 | 5.3099999 | 0.06 | 1.14 | 5.35 | 5.36 | 5.29 | 23175 |
| 1733504100 | 5.25 | 0.04 | 0.77 | 5.19 | 5.28 | 5.19 | 61836 |
| 1733417700 | 5.21 | 0.01 | 0.19 | 5.22 | 5.2699999 | 5.16 | 51043 |
| 1733331300 | 5.2 | 0.07 | 1.36 | 5.1 | 5.23 | 5.1 | 54827 |
| 1733244900 | 5.13 | -0.02 | -0.39 | 5.13 | 5.2 | 5.07 | 49510 |
| 1733158500 | 5.15 | -0.01 | -0.19 | 5.1 | 5.22 | 5.1 | 49449 |
| 1732899300 | 5.16 | 0.08 | 1.57 | 5.11 | 5.21 | 5.03 | 61877 |
| 1732812900 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.1 | 5.05 | 26859 |
| 1732726500 | 5.05 | 0.02 | 0.40 | 5.09 | 5.09 | 5 | 54126 |
| 1732640100 | 5.03 | -0.15 | -2.90 | 5.21 | 5.21 | 5.03 | 94185 |
| 1732553700 | 5.18 | 0.05 | 0.97 | 5.1 | 5.18 | 5.0599999 | 71594 |
| 1732294500 | 5.13 | 0.03 | 0.59 | 5.15 | 5.2 | 5 | 81874 |
| 1732208100 | 5.1 | -0.02 | -0.39 | 5.2 | 5.2 | 5.04 | 93630 |
| 1732121700 | 5.12 | -0.06 | -1.16 | 5.13 | 5.24 | 5.12 | 19250 |
