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 | -0.006 | -0.292682926829 | 2.05 | 2.136 | 2.03 | 1277525 | 2.08834797 | DE |
| 4 | -0.22 | -9.71731448763 | 2.264 | 2.314 | 2.01 | 1391996 | 2.15397359 | DE |
| 12 | -0.606 | -22.8679245283 | 2.65 | 2.768 | 2.01 | 1150296 | 2.37153093 | DE |
| 26 | -0.818 | -28.5814116003 | 2.862 | 2.9 | 2.01 | 909567 | 2.5080804 | DE |
| 52 | -0.684 | -25.073313783 | 2.728 | 3.296 | 2.01 | 918965 | 2.70560762 | DE |
| 156 | -0.782 | -27.6716206653 | 2.826 | 4.244 | 2.01 | 689255 | 2.85969579 | DE |
| 260 | -0.826 | -28.7804878049 | 2.87 | 4.244 | 1.376 | 818057 | 2.73115757 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 2.088 | 0.02 | 0.87 | 2.088 | 2.094 | 2.066 | 1329195 |
| 1732035300 | 2.07 | -0.03 | -1.24 | 2.12 | 2.12 | 2.04 | 1002177 |
| 1731948900 | 2.096 | -0.01 | -0.38 | 2.13 | 2.136 | 2.092 | 1444008 |
| 1731689700 | 2.104 | 0.02 | 1.06 | 2.08 | 2.132 | 2.07 | 1108331 |
| 1731603300 | 2.082 | 0.04 | 2.06 | 2.05 | 2.096 | 2.0299999 | 1503915 |
| 1731516900 | 2.04 | -0.01 | -0.29 | 2.0299999 | 2.082 | 2.016 | 1745142 |
| 1731430500 | 2.046 | -0.06 | -2.76 | 2.07 | 2.072 | 2.0099999 | 1960028 |
| 1731344100 | 2.104 | -0.02 | -1.13 | 2.142 | 2.146 | 2.076 | 2009446 |
| 1731084900 | 2.128 | -0.1 | -4.66 | 2.248 | 2.248 | 2.128 | 2575233 |
| 1730998500 | 2.232 | 0.05 | 2.48 | 2.17 | 2.244 | 2.17 | 963546 |
| 1730912100 | 2.178 | -0.02 | -0.73 | 2.21 | 2.238 | 2.158 | 1058965 |
| 1730825700 | 2.194 | 0 | 0.00 | 2.2 | 2.208 | 2.182 | 576756 |
| 1730739300 | 2.194 | 0.01 | 0.27 | 2.18 | 2.232 | 2.18 | 755395 |
| 1730480100 | 2.188 | -0.03 | -1.53 | 2.176 | 2.214 | 2.164 | 1109747 |
| 1730393700 | 2.222 | 0 | 0.18 | 2.23 | 2.238 | 2.21 | 769196 |
| 1730307300 | 2.218 | -0.06 | -2.55 | 2.22 | 2.238 | 2.182 | 4115637 |
| 1730220900 | 2.2759999 | -0.01 | -0.44 | 2.282 | 2.304 | 2.2639999 | 825211 |
| 1730134500 | 2.286 | -0 | -0.09 | 2.306 | 2.306 | 2.27 | 919803 |
| 1729871700 | 2.2879999 | 0.01 | 0.35 | 2.2879999 | 2.292 | 2.2559999 | 838385 |
| 1729785300 | 2.2799999 | 0.02 | 0.88 | 2.2639999 | 2.314 | 2.258 | 1229797 |
| 1729698900 | 2.2599999 | -0.04 | -1.57 | 2.31 | 2.312 | 2.258 | 1558214 |
| 1729612500 | 2.296 | -0.11 | -4.41 | 2.398 | 2.398 | 2.292 | 2686700 |
| 1729526100 | 2.402 | -0.06 | -2.52 | 2.472 | 2.472 | 2.396 | 2250255 |
| 1729266900 | 2.464 | -0.04 | -1.60 | 2.498 | 2.5219999 | 2.462 | 1368861 |
| 1729180500 | 2.504 | -0.01 | -0.24 | 2.52 | 2.528 | 2.496 | 636789 |
| 1729094100 | 2.5099999 | 0 | 0.08 | 2.5019999 | 2.5299999 | 2.484 | 978251 |
| 1729007700 | 2.508 | -0.04 | -1.65 | 2.54 | 2.546 | 2.5019999 | 1049027 |
| 1728921300 | 2.55 | 0.02 | 0.79 | 2.5299999 | 2.57 | 2.528 | 748278 |
| 1728662100 | 2.5299999 | 0.02 | 0.72 | 2.5139999 | 2.536 | 2.508 | 282842 |
| 1728575700 | 2.512 | -0.01 | -0.24 | 2.528 | 2.528 | 2.5 | 405216 |
| 1728489300 | 2.5179999 | -0.01 | -0.32 | 2.5259999 | 2.532 | 2.504 | 439725 |
| 1728402900 | 2.5259999 | -0.03 | -1.10 | 2.5379999 | 2.544 | 2.5179999 | 521145 |
| 1728316500 | 2.554 | 0.01 | 0.55 | 2.552 | 2.56 | 2.5219999 | 371663 |
| 1728057300 | 2.54 | 0.04 | 1.60 | 2.5 | 2.544 | 2.498 | 414752 |
| 1727970900 | 2.5 | -0.06 | -2.19 | 2.542 | 2.546 | 2.496 | 689664 |
| 1727884500 | 2.556 | -0.02 | -0.62 | 2.562 | 2.578 | 2.54 | 646068 |
| 1727798100 | 2.572 | -0.07 | -2.80 | 2.632 | 2.65 | 2.564 | 1425421 |
| 1727711700 | 2.646 | 0.02 | 0.68 | 2.614 | 2.652 | 2.606 | 958258 |
| 1727452500 | 2.628 | 0.08 | 3.30 | 2.56 | 2.634 | 2.554 | 1279887 |
| 1727366100 | 2.544 | 0.08 | 3.16 | 2.484 | 2.554 | 2.472 | 1661855 |
| 1727279700 | 2.466 | 0.07 | 3.09 | 2.4 | 2.468 | 2.392 | 1814539 |
| 1727193300 | 2.392 | -0.03 | -1.32 | 2.436 | 2.446 | 2.38 | 1973590 |
| 1727106900 | 2.424 | -0.21 | -7.83 | 2.536 | 2.546 | 2.374 | 4149185 |
| 1726847700 | 2.63 | -0.04 | -1.50 | 2.666 | 2.67 | 2.612 | 2014125 |
| 1726761300 | 2.67 | 0.02 | 0.60 | 2.68 | 2.682 | 2.66 | 958318 |
| 1726674900 | 2.654 | -0.02 | -0.90 | 2.674 | 2.68 | 2.65 | 534610 |
| 1726588500 | 2.678 | 0.02 | 0.60 | 2.666 | 2.74 | 2.652 | 1154881 |
| 1726502100 | 2.662 | 0 | 0.00 | 2.66 | 2.67 | 2.65 | 435954 |
| 1726242900 | 2.662 | 0.05 | 1.99 | 2.626 | 2.672 | 2.626 | 641890 |
| 1726156500 | 2.61 | -0 | -0.15 | 2.632 | 2.642 | 2.61 | 502739 |
| 1726070100 | 2.614 | 0.02 | 0.77 | 2.59 | 2.626 | 2.59 | 449104 |
| 1725983700 | 2.594 | -0.02 | -0.77 | 2.61 | 2.642 | 2.59 | 455851 |
| 1725897300 | 2.614 | -0 | -0.15 | 2.638 | 2.656 | 2.61 | 464850 |
| 1725638100 | 2.618 | -0.02 | -0.91 | 2.65 | 2.65 | 2.612 | 567287 |
| 1725551700 | 2.642 | 0.01 | 0.23 | 2.63 | 2.664 | 2.62 | 328374 |
| 1725465300 | 2.636 | -0.01 | -0.45 | 2.64 | 2.7679999 | 2.618 | 1285322 |
| 1725378900 | 2.648 | -0.04 | -1.41 | 2.682 | 2.702 | 2.636 | 867225 |
| 1725292500 | 2.686 | 0 | 0.15 | 2.69 | 2.724 | 2.66 | 1021616 |
| 1725033300 | 2.682 | 0.03 | 0.98 | 2.658 | 2.684 | 2.65 | 853102 |
| 1724946900 | 2.656 | 0.03 | 1.07 | 2.65 | 2.656 | 2.63 | 332424 |
| 1724860500 | 2.628 | 0.01 | 0.38 | 2.628 | 2.644 | 2.622 | 328976 |
| 1724774100 | 2.618 | -0.01 | -0.23 | 2.628 | 2.652 | 2.618 | 623130 |
| 1724687700 | 2.624 | 0.01 | 0.54 | 2.62 | 2.632 | 2.614 | 333101 |
| 1724428500 | 2.61 | 0.04 | 1.56 | 2.57 | 2.612 | 2.57 | 488946 |
| 1724342100 | 2.57 | -0 | -0.08 | 2.582 | 2.592 | 2.564 | 340537 |
| 1724255700 | 2.572 | 0.03 | 1.02 | 2.556 | 2.584 | 2.548 | 434422 |
