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 | 0.02 | 0.684931506849 | 2.92 | 2.94 | 2.9 | 821 | 2.92366514 | DE |
| 4 | -0.04 | -1.34228187919 | 2.98 | 2.98 | 2.86 | 2597 | 2.91362433 | DE |
| 12 | -0.36 | -10.9090909091 | 3.3 | 3.32 | 2.86 | 2054 | 2.99841641 | DE |
| 26 | -0.26 | -8.125 | 3.2 | 3.4 | 2.86 | 1620 | 3.07944714 | DE |
| 52 | -0.66 | -18.3333333333 | 3.6 | 3.84 | 2.86 | 2340 | 3.26097548 | DE |
| 156 | -0.74 | -20.1086956522 | 3.68 | 4.56 | 2.86 | 3145 | 3.81628032 | DE |
| 260 | -0.45 | -13.2743362832 | 3.39 | 4.56 | 2.3 | 3638 | 3.45779203 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 2.92 | -0.02 | -0.68 | 2.92 | 2.92 | 2.9 | 2682 |
| 1733160600 | 2.94 | 0 | 0.00 | 2.92 | 2.94 | 2.92 | 251 |
| 1732901400 | 2.94 | 0.02 | 0.68 | 2.92 | 2.94 | 2.92 | 351 |
| 1732815000 | 2.92 | 0.02 | 0.69 | 2.92 | 2.92 | 2.92 | 1 |
| 1732728600 | 2.9 | 0 | 0.00 | 2.92 | 2.94 | 2.9 | 918 |
| 1732642200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 20 |
| 1732555800 | 2.9 | 0 | 0.00 | 2.92 | 2.92 | 2.9 | 1500 |
| 1732296600 | 2.9 | -0.04 | -1.36 | 2.92 | 2.92 | 2.9 | 1751 |
| 1732210200 | 2.94 | 0.04 | 1.38 | 2.9 | 2.94 | 2.9 | 1210 |
| 1732123800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.86 | 13750 |
| 1732037400 | 2.9 | -0.04 | -1.36 | 2.92 | 2.94 | 2.9 | 4201 |
| 1731951000 | 2.94 | 0.04 | 1.38 | 2.9 | 2.94 | 2.9 | 3199 |
| 1731691800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 200 |
| 1731605400 | 2.9 | -0.02 | -0.68 | 2.92 | 2.92 | 2.9 | 201 |
| 1731519000 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1731432600 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1731346200 | 2.92 | 0.02 | 0.69 | 2.92 | 2.92 | 2.92 | 1 |
| 1731087000 | 2.9 | -0.04 | -1.36 | 2.96 | 2.96 | 2.9 | 5341 |
| 1731000600 | 2.94 | -0.02 | -0.68 | 2.96 | 2.96 | 2.94 | 501 |
| 1730914200 | 2.96 | -0.02 | -0.67 | 2.98 | 2.98 | 2.94 | 6636 |
| 1730827800 | 2.98 | -0.02 | -0.67 | 2.98 | 2.98 | 2.98 | 1 |
| 1730741400 | 3 | 0.04 | 1.35 | 2.98 | 3 | 2.98 | 4 |
| 1730482200 | 2.96 | 0 | 0.00 | 2.98 | 2.98 | 2.96 | 151 |
| 1730395800 | 2.96 | 0 | 0.00 | 2.98 | 2.98 | 2.96 | 601 |
| 1730309400 | 2.96 | -0.02 | -0.67 | 2.98 | 3 | 2.96 | 2005 |
| 1730223000 | 2.98 | -0.02 | -0.67 | 3 | 3 | 2.96 | 3950 |
| 1730136600 | 3 | -0.06 | -1.96 | 3.04 | 3.04 | 3 | 232 |
| 1729873800 | 3.06 | 0 | 0.00 | 3 | 3.06 | 3 | 815 |
| 1729787400 | 3.06 | 0.04 | 1.32 | 3 | 3.06 | 3 | 2321 |
| 1729701000 | 3.02 | 0 | 0.00 | 3 | 3.02 | 3 | 600 |
| 1729614600 | 3.02 | 0.06 | 2.03 | 2.98 | 3.02 | 2.98 | 2263 |
| 1729528200 | 2.96 | 0.02 | 0.68 | 2.9 | 2.96 | 2.9 | 13305 |
| 1729269000 | 2.94 | -0.06 | -2.00 | 2.98 | 2.98 | 2.94 | 2563 |
| 1729182600 | 3 | -0.1 | -3.23 | 2.96 | 3 | 2.96 | 3255 |
| 1729096200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729009800 | 3.1 | 0.04 | 1.31 | 3.06 | 3.1 | 3.06 | 5 |
| 1728923400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 1 |
| 1728664200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 13 |
| 1728577800 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1728491400 | 3.06 | 0.02 | 0.66 | 3.06 | 3.06 | 3.06 | 951 |
| 1728405000 | 3.04 | -0.1 | -3.18 | 3.16 | 3.16 | 3.04 | 14615 |
| 1728318600 | 3.14 | -0.02 | -0.63 | 3.16 | 3.16 | 3.14 | 201 |
| 1728059400 | 3.16 | 0.02 | 0.64 | 3.16 | 3.16 | 3.16 | 1 |
| 1727973000 | 3.14 | -0.02 | -0.63 | 3.16 | 3.16 | 3.14 | 1001 |
| 1727886600 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 1 |
| 1727800200 | 3.16 | 0.02 | 0.64 | 3.16 | 3.16 | 3.16 | 1 |
| 1727713800 | 3.14 | -0.1 | -3.09 | 3.24 | 3.24 | 3.14 | 5601 |
| 1727454600 | 3.24 | 0.02 | 0.62 | 3.16 | 3.24 | 3.16 | 2501 |
| 1727368200 | 3.22 | 0 | 0.00 | 3.2 | 3.22 | 3.2 | 251 |
| 1727281800 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.2 | 2001 |
| 1727195400 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2 | 3.18 | 301 |
| 1727109000 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 3028 |
| 1726849800 | 3.2 | 0 | 0.00 | 3.22 | 3.22 | 3.2 | 1447 |
| 1726763400 | 3.2 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2 | 102 |
| 1726677000 | 3.2 | -0.02 | -0.62 | 3.24 | 3.24 | 3.2 | 1501 |
| 1726590600 | 3.22 | -0.02 | -0.62 | 3.2599999 | 3.2599999 | 3.22 | 751 |
| 1726504200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 83 |
| 1726245000 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.24 | 201 |
| 1726158600 | 3.2599999 | 0.02 | 0.62 | 3.2599999 | 3.2599999 | 3.2599999 | 1 |
| 1726072200 | 3.24 | -0.08 | -2.41 | 3.3 | 3.32 | 3.24 | 1895 |
| 1725985800 | 3.32 | 0.02 | 0.61 | 3.32 | 3.32 | 3.32 | 1 |
| 1725899400 | 3.3 | 0 | 0.00 | 3.2799999 | 3.34 | 3.2799999 | 870 |
| 1725640200 | 3.3 | 0 | 0.00 | 3.32 | 3.38 | 3.3 | 506 |
| 1725553800 | 3.3 | -0.02 | -0.60 | 3.4 | 3.4 | 3.3 | 1026 |
| 1725467400 | 3.32 | 0 | 0.00 | 3.34 | 3.34 | 3.32 | 1001 |
