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 | -0.062 | -3.67734282325 | 1.686 | 1.82 | 1.608 | 1814659 | 1.67262867 | DE |
| 4 | -0.012 | -0.733496332518 | 1.636 | 1.846 | 1.54 | 2202885 | 1.68271411 | DE |
| 12 | 0.094 | 6.14379084967 | 1.53 | 1.846 | 1.302 | 2340545 | 1.54571109 | DE |
| 26 | 0.062 | 3.96927016645 | 1.562 | 6.929 | 1.056 | 1263766 | 1.63598318 | DE |
| 52 | -0.496 | -23.3962264151 | 2.12 | 6.929 | 1.056 | 1045040 | 1.79423571 | DE |
| 156 | -4.756 | -74.5454545455 | 6.38 | 8.41 | 1.056 | 547133 | 2.6873912 | DE |
| 260 | -9.776 | -85.7543859649 | 11.4 | 11.48 | 1.056 | 385118 | 3.55909411 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741020900 | 1.666 | 0.01 | 0.73 | 1.656 | 1.686 | 1.624 | 1214986 |
| 1740761700 | 1.654 | -0.06 | -3.50 | 1.712 | 1.82 | 1.618 | 5132721 |
| 1740675300 | 1.714 | 0 | 0.12 | 1.69 | 1.734 | 1.68 | 1018700 |
| 1740588900 | 1.712 | 0.01 | 0.35 | 1.72 | 1.74 | 1.694 | 760587 |
| 1740502500 | 1.706 | 0 | 0.24 | 1.686 | 1.75 | 1.686 | 946299 |
| 1740416100 | 1.702 | -0.02 | -1.16 | 1.722 | 1.744 | 1.698 | 471380 |
| 1740156900 | 1.722 | -0.02 | -1.37 | 1.74 | 1.784 | 1.71 | 1230583 |
| 1740070500 | 1.746 | 0.01 | 0.34 | 1.74 | 1.846 | 1.74 | 4030705 |
| 1739984100 | 1.74 | -0.03 | -1.81 | 1.778 | 1.798 | 1.732 | 1972187 |
| 1739897700 | 1.772 | 0.02 | 0.91 | 1.75 | 1.81 | 1.748 | 2096319 |
| 1739811300 | 1.756 | 0.01 | 0.69 | 1.74 | 1.776 | 1.72 | 1248041 |
| 1739552100 | 1.744 | -0.05 | -2.68 | 1.792 | 1.792 | 1.738 | 2504347 |
| 1739465700 | 1.792 | 0.13 | 7.69 | 1.696 | 1.808 | 1.668 | 4076287 |
| 1739379300 | 1.664 | 0.04 | 2.72 | 1.6279999 | 1.73 | 1.6279999 | 3402244 |
| 1739292900 | 1.62 | 0.01 | 0.62 | 1.602 | 1.648 | 1.584 | 1216104 |
| 1739206500 | 1.61 | 0.01 | 0.75 | 1.6 | 1.67 | 1.592 | 1958410 |
| 1738947300 | 1.598 | -0.06 | -3.39 | 1.66 | 1.66 | 1.552 | 4388087 |
| 1738860900 | 1.654 | 0.09 | 5.89 | 1.592 | 1.658 | 1.56 | 2024872 |
| 1738774500 | 1.562 | -0.01 | -0.76 | 1.578 | 1.6259999 | 1.54 | 2071222 |
| 1738688100 | 1.574 | -0.04 | -2.60 | 1.6359999 | 1.6359999 | 1.568 | 2293611 |
| 1738601700 | 1.616 | -0.05 | -3.23 | 1.65 | 1.668 | 1.582 | 3393301 |
| 1738342500 | 1.67 | 0.07 | 4.64 | 1.58 | 1.716 | 1.58 | 5401909 |
| 1738256100 | 1.596 | -0.01 | -0.87 | 1.6299999 | 1.66 | 1.564 | 3944547 |
| 1738169700 | 1.61 | 0.08 | 4.95 | 1.522 | 1.612 | 1.474 | 4389664 |
| 1738083300 | 1.534 | 0.18 | 12.96 | 1.396 | 1.534 | 1.3859999 | 6633789 |
| 1737996900 | 1.358 | 0.01 | 1.04 | 1.34 | 1.374 | 1.302 | 2007361 |
| 1737737700 | 1.344 | -0.03 | -1.90 | 1.3899999 | 1.412 | 1.33 | 1146387 |
| 1737651300 | 1.37 | 0.03 | 2.54 | 1.3799999 | 1.42 | 1.35 | 1160071 |
| 1737564900 | 1.336 | 0 | 0.00 | 1.336 | 1.336 | 1.336 | 0 |
| 1737478500 | 1.336 | -0.03 | -1.91 | 1.36 | 1.36 | 1.306 | 1191378 |
| 1737392100 | 1.362 | 0.03 | 1.95 | 1.3759999 | 1.41 | 1.346 | 2201104 |
| 1737132900 | 1.336 | -0.04 | -2.77 | 1.374 | 1.3859999 | 1.334 | 1193242 |
| 1737046500 | 1.374 | -0.03 | -2.14 | 1.41 | 1.426 | 1.356 | 1054615 |
| 1736960100 | 1.404 | 0.02 | 1.74 | 1.4 | 1.42 | 1.3839999 | 406995 |
| 1736873700 | 1.3799999 | -0.04 | -2.68 | 1.422 | 1.442 | 1.3799999 | 705805 |
| 1736787300 | 1.418 | -0.05 | -3.67 | 1.47 | 1.476 | 1.416 | 905558 |
| 1736528100 | 1.472 | -0.04 | -2.65 | 1.528 | 1.54 | 1.458 | 2450767 |
| 1736441700 | 1.512 | 0.01 | 0.93 | 1.488 | 1.538 | 1.434 | 2734409 |
| 1736355300 | 1.498 | 0.1 | 7.46 | 1.42 | 1.516 | 1.3879999 | 5654690 |
| 1736268900 | 1.3939999 | 0.01 | 0.43 | 1.3939999 | 1.424 | 1.366 | 1242877 |
| 1736182500 | 1.3879999 | 0.02 | 1.61 | 1.3759999 | 1.444 | 1.322 | 1950397 |
| 1735923300 | 1.366 | -0.03 | -1.87 | 1.4 | 1.406 | 1.334 | 1960425 |
| 1735836900 | 1.3919999 | -0.04 | -2.66 | 1.46 | 1.47 | 1.3779999 | 1024295 |
| 1735577700 | 1.43 | -0.01 | -0.69 | 1.432 | 1.492 | 1.4 | 919977 |
| 1735318500 | 1.44 | 0.09 | 6.51 | 1.344 | 1.454 | 1.322 | 1942332 |
| 1734972900 | 1.352 | -0.06 | -4.52 | 1.458 | 1.458 | 1.328 | 2510784 |
| 1734713700 | 1.416 | -0.02 | -1.12 | 1.416 | 1.434 | 1.372 | 1311421 |
| 1734627300 | 1.432 | -0.05 | -3.63 | 1.452 | 1.482 | 1.406 | 1336683 |
| 1734540900 | 1.486 | 0.08 | 5.54 | 1.404 | 1.486 | 1.4 | 3703942 |
| 1734454500 | 1.408 | -0.06 | -4.09 | 1.488 | 1.5 | 1.3859999 | 2897042 |
| 1734368100 | 1.468 | 0.07 | 4.71 | 1.3919999 | 1.476 | 1.364 | 5456726 |
| 1734108900 | 1.402 | -0.01 | -0.57 | 1.3939999 | 1.444 | 1.322 | 4401320 |
| 1734022500 | 1.41 | -0.05 | -3.69 | 1.45 | 1.486 | 1.3919999 | 1561274 |
| 1733936100 | 1.464 | -0 | -0.27 | 1.496 | 1.56 | 1.44 | 1169961 |
| 1733849700 | 1.468 | -0.2 | -11.88 | 1.53 | 1.6339999 | 1.45 | 3192575 |
| 1733763300 | 1.666 | 0.13 | 8.60 | 1.56 | 1.748 | 1.56 | 1010185 |
| 1733504100 | 1.534 | -0.03 | -2.04 | 1.556 | 1.8 | 1.534 | 2250599 |
| 1733417700 | 1.566 | 0.14 | 10.13 | 1.432 | 1.726 | 1.36 | 2057788 |
| 1733331300 | 1.422 | 0.27 | 23.44 | 1.176 | 1.45 | 1.152 | 2005239 |
