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 | 0.204 | 4.1581736649 | 4.906 | 5.38 | 4.7 | 2033639 | 5.01871817 | DE |
| 4 | -0.62 | -10.8202443281 | 5.73 | 5.81 | 4.7 | 1826764 | 5.37167572 | DE |
| 12 | -0.68 | -11.7443868739 | 5.79 | 5.945 | 4.7 | 1111537 | 5.60681453 | DE |
| 26 | -0.79 | -13.3898305085 | 5.9 | 6.02 | 4.7 | 1020341 | 5.71417232 | DE |
| 52 | -1.125 | -18.0433039294 | 6.235 | 6.36 | 4.7 | 941470 | 5.79734979 | DE |
| 156 | 0.624 | 13.9099420419 | 4.486 | 6.425 | 3.982 | 1146563 | 5.4003385 | DE |
| 260 | 2.566 | 100.864779874 | 2.544 | 6.425 | 2.278 | 1186516 | 4.76528231 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5.12 | 0.04 | 0.79 | 5.13 | 5.15 | 5.05 | 1078868 |
| 1744302600 | 5.08 | 0.06 | 1.20 | 5.38 | 5.38 | 5.08 | 1243281 |
| 1744216200 | 5.0199999 | -0.05 | -0.89 | 4.942 | 5.055 | 4.904 | 1572023 |
| 1744129800 | 5.065 | 0.1 | 2.03 | 5.04 | 5.155 | 4.962 | 2107466 |
| 1744043400 | 4.964 | -0.67 | -11.83 | 4.906 | 5.165 | 4.7 | 3211785 |
| 1743787800 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1743701400 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1743615000 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1743528600 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1743442200 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1743183000 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1743096600 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1743010200 | 5.63 | 0.02 | 0.36 | 5.62 | 5.66 | 5.6 | 1178800 |
| 1742923800 | 5.61 | 0.03 | 0.45 | 5.6 | 5.615 | 5.57 | 842598 |
| 1742837400 | 5.585 | 0.08 | 1.36 | 5.53 | 5.595 | 5.53 | 1068845 |
| 1742578200 | 5.51 | 0.06 | 1.10 | 5.425 | 5.555 | 5.4 | 3390344 |
| 1742491800 | 5.45 | -0.03 | -0.55 | 5.47 | 5.49 | 5.405 | 1328278 |
| 1742405400 | 5.48 | -0.02 | -0.27 | 5.49 | 5.5 | 5.41 | 1732250 |
| 1742319000 | 5.495 | -0.32 | -5.42 | 5.54 | 5.6 | 5.3 | 3659476 |
| 1742232600 | 5.8099999 | 0.08 | 1.48 | 5.715 | 5.8099999 | 5.715 | 863193 |
| 1741973400 | 5.725 | -0.07 | -1.21 | 5.73 | 5.745 | 5.53 | 1549594 |
| 1741887000 | 5.795 | 0.02 | 0.35 | 5.7699999 | 5.805 | 5.76 | 980149 |
| 1741800600 | 5.775 | 0.08 | 1.40 | 5.72 | 5.775 | 5.695 | 1018062 |
| 1741714200 | 5.695 | -0.09 | -1.47 | 5.79 | 5.83 | 5.66 | 883652 |
| 1741627800 | 5.78 | -0.08 | -1.28 | 5.86 | 5.885 | 5.78 | 972303 |
| 1741368600 | 5.855 | 0.07 | 1.12 | 5.755 | 5.865 | 5.755 | 1355341 |
| 1741282200 | 5.79 | -0.03 | -0.43 | 5.845 | 5.855 | 5.75 | 1155329 |
| 1741195800 | 5.815 | 0.13 | 2.20 | 5.75 | 5.825 | 5.74 | 729767 |
| 1741109400 | 5.69 | -0.16 | -2.74 | 5.795 | 5.815 | 5.6849999 | 946666 |
| 1741023000 | 5.85 | 0.03 | 0.52 | 5.82 | 5.89 | 5.815 | 573814 |
| 1740763800 | 5.82 | -0.03 | -0.43 | 5.79 | 5.84 | 5.79 | 1907825 |
| 1740677400 | 5.845 | -0.02 | -0.34 | 5.83 | 5.845 | 5.795 | 711285 |
| 1740591000 | 5.865 | -0.04 | -0.68 | 5.915 | 5.93 | 5.865 | 317413 |
| 1740504600 | 5.905 | 0.05 | 0.85 | 5.835 | 5.945 | 5.835 | 451616 |
| 1740418200 | 5.855 | 0.02 | 0.34 | 5.855 | 5.91 | 5.82 | 669623 |
| 1740159000 | 5.835 | 0.05 | 0.86 | 5.78 | 5.845 | 5.78 | 847716 |
| 1740072600 | 5.785 | -0.04 | -0.60 | 5.82 | 5.825 | 5.775 | 692008 |
| 1739986200 | 5.82 | -0.04 | -0.60 | 5.82 | 5.84 | 5.78 | 764721 |
| 1739899800 | 5.855 | 0.02 | 0.34 | 5.85 | 5.865 | 5.82 | 757071 |
| 1739813400 | 5.835 | 0 | 0.09 | 5.835 | 5.845 | 5.8 | 489667 |
| 1739554200 | 5.83 | 0.03 | 0.52 | 5.795 | 5.83 | 5.715 | 1125665 |
| 1739467800 | 5.8 | 0 | 0.09 | 5.8099999 | 5.85 | 5.79 | 1081532 |
| 1739381400 | 5.795 | 0.06 | 1.05 | 5.725 | 5.795 | 5.725 | 982724 |
| 1739295000 | 5.735 | -0.03 | -0.43 | 5.75 | 5.76 | 5.715 | 719791 |
| 1739208600 | 5.76 | 0.08 | 1.41 | 5.68 | 5.76 | 5.68 | 1066728 |
| 1738949400 | 5.68 | 0 | 0.09 | 5.67 | 5.705 | 5.64 | 916547 |
| 1738863000 | 5.675 | -0.03 | -0.44 | 5.705 | 5.715 | 5.64 | 1046086 |
| 1738776600 | 5.7 | -0.04 | -0.70 | 5.66 | 5.715 | 5.625 | 872011 |
| 1738690200 | 5.74 | 0.08 | 1.41 | 5.65 | 5.74 | 5.605 | 968697 |
| 1738603800 | 5.66 | -0.05 | -0.88 | 5.625 | 5.66 | 5.585 | 1217175 |
| 1738344600 | 5.71 | -0.06 | -1.04 | 5.755 | 5.775 | 5.7 | 928532 |
| 1738258200 | 5.7699999 | 0.05 | 0.96 | 5.71 | 5.785 | 5.705 | 770755 |
| 1738171800 | 5.715 | 0.01 | 0.26 | 5.7 | 5.725 | 5.6849999 | 669651 |
| 1738085400 | 5.7 | 0.02 | 0.35 | 5.7 | 5.765 | 5.7 | 760242 |
| 1737999000 | 5.68 | 0.08 | 1.43 | 5.5599999 | 5.695 | 5.545 | 1263093 |
| 1737739800 | 5.6 | -0.06 | -1.06 | 5.66 | 5.695 | 5.58 | 969293 |
| 1737653400 | 5.66 | -0.1 | -1.65 | 5.735 | 5.75 | 5.6449999 | 895151 |
| 1737567000 | 5.755 | -0.06 | -0.95 | 5.805 | 5.83 | 5.755 | 859470 |
| 1737480600 | 5.8099999 | -0.04 | -0.60 | 5.83 | 5.835 | 5.8 | 768337 |
| 1737394200 | 5.845 | 0.04 | 0.60 | 5.825 | 5.85 | 5.805 | 415241 |
| 1737135000 | 5.8099999 | 0.02 | 0.35 | 5.79 | 5.815 | 5.79 | 642764 |
| 1737048600 | 5.79 | 0 | 0.00 | 5.805 | 5.8099999 | 5.75 | 784952 |
| 1736962200 | 5.79 | 0 | 0.09 | 5.785 | 5.825 | 5.785 | 931726 |
| 1736875800 | 5.785 | -0.02 | -0.26 | 5.82 | 5.855 | 5.78 | 613963 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
