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 | -0.59 | -5.79567779961 | 10.18 | 10.18 | 9.56 | 3021 | 9.88087575 | DE |
| 4 | 0.48 | 5.268935236 | 9.11 | 10.18 | 8.83 | 2845 | 9.62828802 | DE |
| 12 | 0.93 | 10.7390300231 | 8.66 | 10.18 | 8.1 | 3226 | 8.98720603 | DE |
| 26 | -0.35 | -3.52112676056 | 9.94 | 11.3 | 8 | 3470 | 9.30759707 | DE |
| 52 | 2.11 | 28.2085561497 | 7.48 | 11.3 | 6.7 | 3242 | 8.76127985 | DE |
| 156 | 6.19 | 182.058823529 | 3.4 | 11.3 | 2.37 | 3216 | 5.97899756 | DE |
| 260 | 8.13 | 556.849315068 | 1.46 | 11.3 | 0.61 | 3333 | 4.49682667 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 9.59 | -0.05 | -0.52 | 9.76 | 9.76 | 9.56 | 5429 |
| 1737048600 | 9.64 | -0.14 | -1.43 | 9.85 | 9.94 | 9.64 | 1946 |
| 1736962200 | 9.78 | -0.11 | -1.11 | 9.9 | 9.9 | 9.75 | 3100 |
| 1736875800 | 9.89 | -0.01 | -0.10 | 9.82 | 9.95 | 9.72 | 3051 |
| 1736789400 | 9.9 | -0.18 | -1.79 | 10.18 | 10.18 | 9.75 | 3568 |
| 1736530200 | 10.08 | -0.04 | -0.40 | 10.18 | 10.18 | 9.92 | 3442 |
| 1736443800 | 10.12 | 0.12 | 1.20 | 10 | 10.12 | 9.95 | 2961 |
| 1736357400 | 10 | 0.18 | 1.83 | 9.9 | 10 | 9.86 | 4523 |
| 1736271000 | 9.82 | 0.23 | 2.40 | 9.7 | 9.82 | 9.5 | 5093 |
| 1736184600 | 9.59 | 0 | 0.00 | 9.7 | 9.7 | 9.55 | 1426 |
| 1735925400 | 9.59 | 0.09 | 0.95 | 9.49 | 9.6199999 | 9.4 | 3112 |
| 1735839000 | 9.5 | 0.15 | 1.60 | 9.43 | 9.5 | 9.4 | 1057 |
| 1735666200 | 9.35 | 0.04 | 0.43 | 9.31 | 9.4 | 9.31 | 1308 |
| 1735579800 | 9.31 | 0.09 | 0.98 | 9.16 | 9.35 | 9.16 | 1497 |
| 1735320600 | 9.22 | 0.02 | 0.22 | 9.2 | 9.35 | 9.15 | 3668 |
| 1735061400 | 9.2 | -0.07 | -0.76 | 9.28 | 9.28 | 9.2 | 1220 |
| 1734975000 | 9.27 | 0.44 | 4.98 | 9.13 | 9.27 | 9.1199999 | 2596 |
| 1734715800 | 8.83 | -0.27 | -2.97 | 9.11 | 9.19 | 8.83 | 4797 |
| 1734629400 | 9.1 | -0.2 | -2.15 | 9.3 | 9.3 | 9.1 | 3201 |
| 1734543000 | 9.3 | 0.15 | 1.64 | 9.2 | 9.33 | 9.17 | 1950 |
| 1734456600 | 9.15 | -0.1 | -1.08 | 9.3 | 9.3 | 9.15 | 2312 |
| 1734370200 | 9.25 | 0.12 | 1.31 | 9.3 | 9.31 | 9.18 | 1773 |
| 1734111000 | 9.13 | 0.02 | 0.22 | 9.05 | 9.32 | 9.05 | 5199 |
| 1734024600 | 9.11 | -0.05 | -0.55 | 9.16 | 9.19 | 9.1 | 2101 |
| 1733938200 | 9.16 | 0.11 | 1.22 | 9.19 | 9.19 | 9.03 | 3363 |
| 1733851800 | 9.05 | 0.29 | 3.31 | 8.64 | 9.05 | 8.64 | 9954 |
| 1733765400 | 8.76 | -0.46 | -4.99 | 9.25 | 9.25 | 8.76 | 4293 |
| 1733506200 | 9.22 | 0.03 | 0.33 | 9.24 | 9.25 | 9.15 | 2182 |
| 1733419800 | 9.19 | 0.19 | 2.11 | 9.18 | 9.24 | 9.01 | 3870 |
| 1733333400 | 9 | 0.19 | 2.16 | 8.81 | 9 | 8.81 | 5430 |
| 1733247000 | 8.81 | 0 | 0.00 | 8.78 | 8.95 | 8.78 | 2185 |
| 1733160600 | 8.81 | 0.19 | 2.20 | 8.5399999 | 8.9 | 8.5399999 | 5668 |
| 1732901400 | 8.6199999 | -0.1 | -1.15 | 8.72 | 8.78 | 8.4 | 4912 |
| 1732815000 | 8.72 | 0.22 | 2.59 | 8.53 | 8.72 | 8.53 | 309 |
| 1732728600 | 8.5 | -0.04 | -0.47 | 8.61 | 8.61 | 8.42 | 2299 |
| 1732642200 | 8.5399999 | 0.02 | 0.23 | 8.52 | 8.64 | 8.48 | 1750 |
| 1732555800 | 8.52 | 0.08 | 0.95 | 8.13 | 8.6 | 8.13 | 10322 |
| 1732296600 | 8.44 | 0.13 | 1.56 | 8.2 | 8.44 | 8.2 | 832 |
| 1732210200 | 8.31 | -0.08 | -0.95 | 8.38 | 8.38 | 8.23 | 2303 |
| 1732123800 | 8.39 | 0.21 | 2.57 | 8.16 | 8.39 | 8.16 | 4312 |
| 1732037400 | 8.18 | -0.26 | -3.08 | 8.52 | 8.53 | 8.1 | 6493 |
| 1731951000 | 8.44 | -0.11 | -1.29 | 8.45 | 8.45 | 8.2 | 4083 |
| 1731691800 | 8.55 | -0.15 | -1.72 | 8.7 | 8.75 | 8.55 | 2105 |
| 1731605400 | 8.7 | -0.05 | -0.57 | 8.65 | 8.85 | 8.58 | 7086 |
| 1731519000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1731432600 | 8.75 | -0.11 | -1.24 | 8.91 | 8.91 | 8.64 | 3570 |
| 1731346200 | 8.86 | 0.26 | 3.02 | 8.6 | 8.89 | 8.6 | 4177 |
| 1731087000 | 8.6 | 0.05 | 0.58 | 8.55 | 8.69 | 8.55 | 1392 |
| 1731000600 | 8.55 | -0.19 | -2.17 | 8.8 | 8.8 | 8.55 | 2042 |
| 1730914200 | 8.74 | 0.09 | 1.04 | 8.66 | 8.93 | 8.66 | 1619 |
| 1730827800 | 8.65 | -0.01 | -0.12 | 8.8 | 8.83 | 8.65 | 2818 |
| 1730741400 | 8.66 | -0.33 | -3.67 | 9 | 9 | 8.66 | 1225 |
| 1730482200 | 8.99 | 0.59 | 7.02 | 8.51 | 9 | 8.5 | 4701 |
| 1730395800 | 8.4 | -0.55 | -6.15 | 8.94 | 8.98 | 8.4 | 3617 |
| 1730309400 | 8.95 | 0.35 | 4.07 | 8.99 | 8.99 | 8.6 | 1209 |
| 1730223000 | 8.6 | 0 | 0.00 | 8.81 | 8.97 | 8.6 | 4694 |
| 1730136600 | 8.6 | -0.27 | -3.04 | 8.88 | 8.88 | 8.59 | 1709 |
| 1729873800 | 8.8699999 | -0.1 | -1.11 | 8.66 | 8.98 | 8.6 | 4835 |
| 1729787400 | 8.97 | 0.22 | 2.51 | 9.27 | 9.27 | 8.68 | 767 |
| 1729701000 | 8.75 | -0.09 | -1.02 | 9.32 | 9.32 | 8.65 | 10231 |
| 1729614600 | 8.84 | -0.07 | -0.79 | 9.2 | 9.31 | 8.6 | 3060 |
| 1729528200 | 8.91 | 0.2 | 2.30 | 9.5399999 | 9.5399999 | 8.9 | 8805 |
| 1729269000 | 8.71 | -0.64 | -6.84 | 9 | 9.45 | 8.58 | 4280 |
