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 | -0.0855 | -8.12737642586 | 1.052 | 1.0794 | 0.9 | 355912 | 0.9854508 | DE |
| 4 | -0.1787 | -15.6042612644 | 1.1452 | 1.1554 | 0.9 | 249684 | 1.03485276 | DE |
| 12 | -1.1835 | -55.0465116279 | 2.15 | 2.19 | 0.9 | 489111 | 1.23434132 | DE |
| 26 | -2.5935 | -72.8511235955 | 3.56 | 3.918 | 0.9 | 278379 | 1.63757385 | DE |
| 52 | 0.3395 | 54.1467304625 | 0.627 | 4.1705 | 0.0271 | 7570334 | 0.09121715 | DE |
| 156 | -20.7835 | -95.5563218391 | 21.75 | 21.94 | 0.0271 | 2969715 | 0.97111172 | DE |
| 260 | -35.7935 | -97.3707834603 | 36.76 | 37.76 | 0.0271 | 1949265 | 2.65299483 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.9665 | 0.0365 | 3.92 | 0.915 | 0.9799 | 0.9 | 380949 |
| 1738258200 | 0.93 | -0.05 | -5.10 | 0.9828 | 1.0148 | 0.92 | 628274 |
| 1738171800 | 0.98 | -0.0606 | -5.82 | 1.05 | 1.055 | 0.97 | 472404 |
| 1738085400 | 1.0406 | 0.01 | 1.42 | 1.057 | 1.057 | 1.0122 | 336651 |
| 1737999000 | 1.026 | -0.03 | -3.12 | 1.05 | 1.0794 | 1.026 | 191621 |
| 1737739800 | 1.059 | -0.01 | -0.95 | 1.052 | 1.079 | 1.05 | 150609 |
| 1737653400 | 1.0692 | -0 | -0.22 | 1.0716 | 1.0894 | 1.0584 | 141728 |
| 1737567000 | 1.0716 | -0.02 | -1.69 | 1.109 | 1.109 | 1.06 | 96242 |
| 1737480600 | 1.09 | 0 | 0.00 | 1.0928 | 1.0992 | 1.0698 | 52843 |
| 1737394200 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1074 | 1.0672 | 196512 |
| 1737135000 | 1.08 | 0.04 | 3.85 | 1.0351999 | 1.0882 | 1.0351999 | 191407 |
| 1737048600 | 1.04 | -0.03 | -3.11 | 1.0734 | 1.11 | 1.029 | 153793 |
| 1736962200 | 1.0734 | 0.04 | 3.41 | 1.0324 | 1.098 | 1.03 | 325153 |
| 1736875800 | 1.038 | 0.02 | 2.35 | 1.045 | 1.0498 | 1.014 | 173134 |
| 1736789400 | 1.0142 | -0.01 | -0.57 | 1.047 | 1.047 | 1.0049999 | 112733 |
| 1736530200 | 1.02 | -0.01 | -0.97 | 1.03 | 1.039 | 1.008 | 241197 |
| 1736443800 | 1.03 | -0.01 | -1.17 | 1.0476 | 1.0612 | 1.0206 | 234048 |
| 1736357400 | 1.0422 | -0.04 | -3.50 | 1.1 | 1.1 | 1.021 | 328033 |
| 1736271000 | 1.08 | -0.04 | -3.50 | 1.127 | 1.127 | 1.071 | 243717 |
| 1736184600 | 1.1192 | 0.03 | 3.02 | 1.12 | 1.1388 | 1.087 | 336179 |
| 1735925400 | 1.0864 | -0.08 | -6.62 | 1.1452 | 1.1554 | 1.0864 | 233963 |
| 1735839000 | 1.1634 | 0.07 | 6.30 | 1.1052 | 1.21 | 1.0946 | 607881 |
| 1735666200 | 1.0944 | 0.02 | 2.18 | 1.07 | 1.1184 | 1.06 | 95823 |
| 1735579800 | 1.071 | -0.02 | -1.78 | 1.1 | 1.121 | 1.071 | 96276 |
| 1735320600 | 1.0904 | -0 | -0.40 | 1.09 | 1.1478 | 1.07 | 297307 |
| 1735061400 | 1.0948 | -0.01 | -0.58 | 1.0814 | 1.118 | 1.0814 | 86382 |
| 1734975000 | 1.1012 | 0.02 | 2.02 | 1.056 | 1.1279999 | 1.0462 | 334475 |
| 1734715800 | 1.0794 | 0.03 | 2.49 | 1.01 | 1.0794 | 1.01 | 331856 |
| 1734629400 | 1.0532 | 0.01 | 1.02 | 1.022 | 1.0686 | 1.0054 | 189226 |
| 1734543000 | 1.0426 | 0.01 | 1.22 | 1.01 | 1.0666 | 1.002 | 368928 |
| 1734456600 | 1.03 | -0.02 | -1.90 | 1.05 | 1.0768 | 1.01 | 604927 |
| 1734370200 | 1.05 | -0.05 | -4.27 | 1.1088 | 1.122 | 1.0386 | 495229 |
| 1734111000 | 1.0968 | -0.01 | -1.26 | 1.082 | 1.1278 | 1.0742 | 431494 |
| 1734024600 | 1.1108 | 0.03 | 2.85 | 1.0862 | 1.1299999 | 1.08 | 352972 |
| 1733938200 | 1.08 | -0.01 | -1.35 | 1.07 | 1.1032 | 1.0149999 | 809010 |
| 1733851800 | 1.0948 | -0.27 | -19.74 | 1.3476 | 1.3612 | 1.08 | 1819736 |
| 1733765400 | 1.364 | 0.1 | 7.50 | 1.284 | 1.4565999 | 1.2222 | 964078 |
| 1733506200 | 1.2688 | 0.07 | 5.42 | 1.2 | 1.2786 | 1.177 | 406838 |
| 1733419800 | 1.2036 | -0.02 | -1.89 | 1.246 | 1.262 | 1.148 | 478436 |
| 1733333400 | 1.2267999 | 0.02 | 1.78 | 1.21 | 1.2768 | 1.1504 | 628304 |
| 1733247000 | 1.2054 | 0.04 | 3.81 | 1.15 | 1.2145999 | 1.096 | 618214 |
| 1733160600 | 1.1612 | -0.17 | -12.95 | 1.26 | 1.29 | 1.146 | 1095102 |
| 1732901400 | 1.334 | -0.1 | -6.77 | 1.65 | 1.71 | 1.32 | 2410172 |
| 1732815000 | 1.4308 | 0.29 | 25.77 | 1.1299999 | 1.89 | 1.1299999 | 4710347 |
| 1732728600 | 1.1376 | -0.01 | -1.06 | 1.1548 | 1.16 | 1.1112 | 145818 |
| 1732642200 | 1.1498 | -0.08 | -6.69 | 1.226 | 1.2264 | 1.141 | 299092 |
| 1732555800 | 1.2322 | 0.04 | 3.79 | 1.202 | 1.28 | 1.17 | 272490 |
| 1732296600 | 1.1872 | 0.04 | 3.78 | 1.1666 | 1.275 | 1.1268 | 316325 |
| 1732210200 | 1.1439999 | -0.17 | -12.67 | 1.29 | 1.318 | 1.07 | 594900 |
| 1732123800 | 1.31 | -0.06 | -4.24 | 1.37 | 1.49 | 1.26 | 498287 |
| 1732037400 | 1.368 | -0.01 | -0.87 | 1.375 | 1.4306 | 1.352 | 154439 |
| 1731951000 | 1.3799999 | -0.23 | -14.30 | 1.608 | 1.6174 | 1.3404 | 710354 |
| 1731691800 | 1.6102 | -0.07 | -3.93 | 1.658 | 1.6722 | 1.592 | 334246 |
| 1731605400 | 1.676 | -0.4 | -19.31 | 2.027 | 2.1015 | 1.6452 | 787031 |
| 1731519000 | 2.077 | 0 | 0.00 | 2.077 | 2.077 | 2.077 | 0 |
| 1731432600 | 2.077 | -0.06 | -2.85 | 2.12 | 2.1545 | 2.06 | 76831 |
| 1731346200 | 2.138 | -0.01 | -0.56 | 2.15 | 2.19 | 2.1309999 | 49033 |
| 1731087000 | 2.15 | 0 | 0.02 | 2.15 | 2.1545 | 2.039 | 73803 |
| 1731000600 | 2.1495 | 0.08 | 3.97 | 2.06 | 2.15 | 2.0505 | 94978 |
| 1730914200 | 2.0675 | -0.03 | -1.55 | 2.08 | 2.108 | 1.9716 | 170461 |
| 1730827800 | 2.1 | -0.07 | -3.23 | 2.168 | 2.188 | 2.061 | 156344 |
| 1730741400 | 2.17 | -0.02 | -1.00 | 2.2 | 2.258 | 2.1405 | 144917 |
| 1730482200 | 2.192 | 0.02 | 1.01 | 2.18 | 2.2165 | 2.1705 | 40460 |
