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 | -0.465 | -2.98459563543 | 15.58 | 15.695 | 14.91 | 1673121 | 15.26561849 | DE |
| 4 | 3.195 | 26.8036912752 | 11.92 | 16.015 | 11.3 | 3939642 | 14.28782767 | DE |
| 12 | 5.163 | 51.8790192926 | 9.952 | 16.015 | 8.956 | 3486722 | 11.83006493 | DE |
| 26 | 5.761 | 61.5886251871 | 9.354 | 16.015 | 8.412 | 2881768 | 10.65409413 | DE |
| 52 | 3.55 | 30.6960657155 | 11.565 | 16.015 | 7.89 | 2559395 | 10.9248132 | DE |
| 156 | 7.815 | 107.054794521 | 7.3 | 16.015 | 4.5805 | 2056025 | 8.73331816 | DE |
| 260 | 3.855 | 34.2362344583 | 11.26 | 16.015 | 4.5805 | 2187434 | 8.84157758 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 15.1 | -0.05 | -0.33 | 14.91 | 15.16 | 14.91 | 1638560 |
| 1740675300 | 15.15 | -0.06 | -0.39 | 15.29 | 15.42 | 14.985 | 1422925 |
| 1740588900 | 15.21 | 0.02 | 0.13 | 15.12 | 15.29 | 14.915 | 1908794 |
| 1740502500 | 15.19 | -0.11 | -0.69 | 15.19 | 15.34 | 15.125 | 1560972 |
| 1740416100 | 15.295 | -0.13 | -0.84 | 15.5 | 15.535 | 15.195 | 1267684 |
| 1740156900 | 15.425 | -0.08 | -0.48 | 15.58 | 15.695 | 15.355 | 2205228 |
| 1740070500 | 15.5 | -0.18 | -1.12 | 15.63 | 15.865 | 15.49 | 2452255 |
| 1739984100 | 15.675 | 0.01 | 0.03 | 15.66 | 15.865 | 15.545 | 2657503 |
| 1739897700 | 15.67 | -0.19 | -1.20 | 15.89 | 15.985 | 15.62 | 2900200 |
| 1739811300 | 15.86 | 0.24 | 1.57 | 15.655 | 16.015 | 15.55 | 3587768 |
| 1739552100 | 15.615 | 0.5 | 3.31 | 15.145 | 15.68 | 15.06 | 3946616 |
| 1739465700 | 15.115 | 0.25 | 1.65 | 15.01 | 15.205 | 14.755 | 3742754 |
| 1739379300 | 14.87 | 0.22 | 1.50 | 14.95 | 15.05 | 14.715 | 4399432 |
| 1739292900 | 14.65 | 0.19 | 1.31 | 14.55 | 14.72 | 14.24 | 4433890 |
| 1739206500 | 14.46 | 0.43 | 3.06 | 14.46 | 15.18 | 14.11 | 8758221 |
| 1738947300 | 14.03 | 2.41 | 20.74 | 13.34 | 14.045 | 12.995 | 21011241 |
| 1738860900 | 11.62 | 0.19 | 1.71 | 11.45 | 11.64 | 11.35 | 2487608 |
| 1738774500 | 11.425 | -0.24 | -2.06 | 11.55 | 11.6 | 11.375 | 2034103 |
| 1738688100 | 11.665 | 0.06 | 0.56 | 11.58 | 11.68 | 11.45 | 1563790 |
| 1738601700 | 11.6 | -0.24 | -2.03 | 11.35 | 11.7 | 11.3 | 3020927 |
| 1738342500 | 11.84 | -0.15 | -1.25 | 11.92 | 11.975 | 11.735 | 3430925 |
| 1738256100 | 11.99 | 0.29 | 2.48 | 11.8 | 12.135 | 11.77 | 5568551 |
| 1738169700 | 11.7 | 0.5 | 4.51 | 11.215 | 11.76 | 11.205 | 5950403 |
| 1738083300 | 11.195 | -0.06 | -0.49 | 11.22 | 11.42 | 11.105 | 2767572 |
| 1737996900 | 11.25 | -0.08 | -0.66 | 11.195 | 11.305 | 11.085 | 2700619 |
| 1737737700 | 11.325 | 0.45 | 4.14 | 10.95 | 11.345 | 10.915 | 4874468 |
| 1737651300 | 10.875 | 0.28 | 2.59 | 10.77 | 10.875 | 10.615 | 2399106 |
| 1737564900 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1737478500 | 10.6 | -0.01 | -0.05 | 10.54 | 10.62 | 10.43 | 2214059 |
| 1737392100 | 10.605 | 0.35 | 3.36 | 10.4 | 10.625 | 10.31 | 3966282 |
| 1737132900 | 10.26 | 0.54 | 5.60 | 9.76 | 10.27 | 9.712 | 5415675 |
| 1737046500 | 9.716 | -0.18 | -1.78 | 10.06 | 10.135 | 9.692 | 2836839 |
| 1736960100 | 9.892 | 0.54 | 5.80 | 9.482 | 10.03 | 9.48 | 8728423 |
| 1736873700 | 9.35 | 0.07 | 0.71 | 9.4 | 9.598 | 9.328 | 2714989 |
| 1736787300 | 9.284 | -0.18 | -1.88 | 9.42 | 9.506 | 9.096 | 3565694 |
| 1736528100 | 9.462 | -0.61 | -6.04 | 10.02 | 10.035 | 9.446 | 6885826 |
| 1736441700 | 10.07 | 0.56 | 5.93 | 9.562 | 10.185 | 9.472 | 6158054 |
| 1736355300 | 9.506 | 0.02 | 0.21 | 9.486 | 9.708 | 9.414 | 2222555 |
| 1736268900 | 9.486 | 0.16 | 1.76 | 9.262 | 9.518 | 9.184 | 2637057 |
| 1736182500 | 9.3219999 | 0.34 | 3.81 | 9.096 | 9.53 | 9.032 | 3627542 |
| 1735923300 | 8.98 | -0.27 | -2.88 | 9.268 | 9.27 | 8.956 | 2113906 |
| 1735836900 | 9.246 | -0.09 | -0.92 | 9.438 | 9.48 | 9.044 | 2725833 |
| 1735577700 | 9.332 | 0.04 | 0.41 | 9.284 | 9.3859999 | 9.252 | 969076 |
| 1735318500 | 9.294 | 0.1 | 1.13 | 9.25 | 9.374 | 9.22 | 1011393 |
| 1734972900 | 9.19 | -0.1 | -1.03 | 9.27 | 9.296 | 9.144 | 1442117 |
| 1734713700 | 9.286 | -0.14 | -1.53 | 9.23 | 9.2899999 | 9.098 | 2579512 |
| 1734627300 | 9.43 | -0.18 | -1.85 | 9.47 | 9.526 | 9.33 | 2658217 |
| 1734540900 | 9.608 | 0.08 | 0.88 | 9.552 | 9.622 | 9.438 | 1656167 |
| 1734454500 | 9.5239999 | -0 | -0.02 | 9.5 | 9.608 | 9.46 | 1666428 |
| 1734368100 | 9.526 | -0.4 | -4.01 | 10.01 | 10.025 | 9.51 | 3277617 |
| 1734108900 | 9.924 | 0.18 | 1.89 | 9.794 | 10.09 | 9.748 | 2943745 |
| 1734022500 | 9.74 | -0.09 | -0.88 | 9.85 | 9.8859999 | 9.708 | 1356029 |
| 1733936100 | 9.826 | 0.12 | 1.19 | 9.656 | 9.894 | 9.656 | 1786995 |
| 1733849700 | 9.71 | 0.05 | 0.56 | 9.55 | 9.786 | 9.55 | 1373245 |
| 1733763300 | 9.656 | -0.3 | -2.97 | 9.852 | 9.952 | 9.502 | 4980557 |
| 1733504100 | 9.952 | 0.03 | 0.32 | 9.952 | 10.17 | 9.89 | 2439653 |
| 1733417700 | 9.92 | 0.1 | 1.02 | 9.718 | 10.07 | 9.716 | 2428586 |
| 1733331300 | 9.82 | 0.18 | 1.82 | 9.726 | 9.962 | 9.726 | 1983228 |
| 1733244900 | 9.644 | 0.11 | 1.20 | 9.574 | 9.718 | 9.534 | 1472605 |
