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 | 0.22 | 2.82776349614 | 7.78 | 8.1 | 7.42 | 4051 | 7.94259616 | DE |
| 4 | 0.34 | 4.43864229765 | 7.66 | 8.1 | 6.72 | 2353 | 7.7545572 | DE |
| 12 | 1.64 | 25.786163522 | 6.36 | 8.1 | 6.14 | 2139 | 7.35717935 | DE |
| 26 | 1.4 | 21.2121212121 | 6.6 | 8.1 | 5.6 | 2279 | 6.82243994 | DE |
| 52 | 3.12 | 63.9344262295 | 4.88 | 8.1 | 4.32 | 2962 | 6.00926433 | DE |
| 156 | 6.18 | 339.56043956 | 1.82 | 8.1 | 1.7 | 2495 | 4.63330846 | DE |
| 260 | 5.88 | 277.358490566 | 2.12 | 8.1 | 1.34 | 1851 | 4.2086784 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 8 | 0.44 | 5.82 | 7.56 | 8.0399999 | 7.42 | 1140 |
| 1732815000 | 7.56 | -0.46 | -5.74 | 8.08 | 8.1 | 7.56 | 2051 |
| 1732728600 | 8.02 | 0 | 0.00 | 8 | 8.02 | 8 | 1565 |
| 1732642200 | 8.02 | -0.04 | -0.50 | 8.1 | 8.1 | 7.62 | 158 |
| 1732555800 | 8.06 | 0.26 | 3.33 | 7.8 | 8.08 | 7.62 | 11543 |
| 1732296600 | 7.8 | 0 | 0.00 | 7.78 | 7.8 | 7.76 | 4936 |
| 1732210200 | 7.8 | 0.12 | 1.56 | 7.68 | 7.8 | 7.68 | 1767 |
| 1732123800 | 7.68 | -0.12 | -1.54 | 7.8 | 7.8 | 7.42 | 2298 |
| 1732037400 | 7.8 | -0.06 | -0.76 | 7.76 | 7.84 | 7.4 | 2554 |
| 1731951000 | 7.86 | 0.68 | 9.47 | 7.3 | 7.96 | 7.3 | 7107 |
| 1731691800 | 7.18 | -0.1 | -1.37 | 7.18 | 7.18 | 7.18 | 174 |
| 1731605400 | 7.28 | -0.1 | -1.36 | 7.24 | 7.3 | 6.72 | 825 |
| 1731519000 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1731432600 | 7.38 | 0 | 0.00 | 7.2 | 7.4 | 7.2 | 2636 |
| 1731346200 | 7.38 | -0.04 | -0.54 | 7.24 | 7.44 | 7.24 | 1289 |
| 1731087000 | 7.42 | -0.08 | -1.07 | 7.42 | 7.42 | 7.24 | 98 |
| 1731000600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730914200 | 7.5 | 0.12 | 1.63 | 7.22 | 7.58 | 7.22 | 2805 |
| 1730827800 | 7.38 | -0.06 | -0.81 | 7.2 | 7.38 | 7.18 | 445 |
| 1730741400 | 7.44 | -0.14 | -1.85 | 7.42 | 7.44 | 7.42 | 85 |
| 1730482200 | 7.58 | -0.08 | -1.04 | 7.66 | 7.66 | 7.24 | 1144 |
| 1730395800 | 7.66 | 0.28 | 3.79 | 7.4 | 7.66 | 7.36 | 2293 |
| 1730309400 | 7.38 | 0.14 | 1.93 | 7.24 | 7.38 | 7.14 | 2064 |
| 1730223000 | 7.24 | -0.14 | -1.90 | 7.26 | 7.4 | 7.24 | 357 |
| 1730136600 | 7.38 | 0 | 0.00 | 7.4 | 7.4 | 7.24 | 210 |
| 1729873800 | 7.38 | -0.02 | -0.27 | 7.38 | 7.38 | 7.38 | 39 |
| 1729787400 | 7.4 | 0.04 | 0.54 | 7.28 | 7.4 | 7.24 | 810 |
| 1729701000 | 7.36 | 0.06 | 0.82 | 7.42 | 7.64 | 7.3 | 776 |
| 1729614600 | 7.3 | -0.4 | -5.19 | 7.7 | 7.7 | 7.3 | 3085 |
| 1729528200 | 7.7 | -0.04 | -0.52 | 7.52 | 7.7 | 7.52 | 1043 |
| 1729269000 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.4 | 181 |
| 1729182600 | 7.74 | 0 | 0.00 | 7.48 | 7.74 | 7.48 | 1623 |
| 1729096200 | 7.74 | 0 | 0.00 | 7.38 | 7.74 | 7.36 | 1237 |
| 1729009800 | 7.74 | 0 | 0.00 | 7.76 | 7.76 | 7.34 | 2030 |
| 1728923400 | 7.74 | 0.34 | 4.59 | 7.54 | 7.8 | 7.54 | 3255 |
| 1728664200 | 7.4 | 0 | 0.00 | 7.42 | 7.46 | 7.4 | 1379 |
| 1728577800 | 7.4 | -0.02 | -0.27 | 7.42 | 7.42 | 7.22 | 1220 |
| 1728491400 | 7.42 | 0.06 | 0.82 | 7.36 | 7.42 | 7.24 | 3061 |
| 1728405000 | 7.36 | -0.04 | -0.54 | 7.36 | 7.36 | 7.22 | 1141 |
| 1728318600 | 7.4 | 0 | 0.00 | 7.42 | 7.42 | 7.16 | 999 |
| 1728059400 | 7.4 | 0.04 | 0.54 | 7.38 | 7.4 | 7.3 | 2111 |
| 1727973000 | 7.36 | 0.18 | 2.51 | 7.24 | 7.36 | 7.14 | 1417 |
| 1727886600 | 7.18 | 0.02 | 0.28 | 7.1 | 7.24 | 7 | 7616 |
| 1727800200 | 7.16 | 0.04 | 0.56 | 7.12 | 7.2 | 7 | 2975 |
| 1727713800 | 7.12 | 0.06 | 0.85 | 7.08 | 7.14 | 6.76 | 5317 |
| 1727454600 | 7.06 | -0.04 | -0.56 | 7.08 | 7.08 | 6.76 | 2809 |
| 1727368200 | 7.1 | 0.36 | 5.34 | 6.74 | 7.24 | 6.64 | 9726 |
| 1727281800 | 6.74 | 0.08 | 1.20 | 6.64 | 6.74 | 6.48 | 1938 |
| 1727195400 | 6.66 | -0.04 | -0.60 | 6.5 | 6.66 | 6.5 | 1335 |
| 1727109000 | 6.7 | 0.28 | 4.36 | 6.5 | 6.7 | 6.42 | 2251 |
| 1726849800 | 6.42 | -0.12 | -1.83 | 6.5 | 6.5599999 | 6.42 | 725 |
| 1726763400 | 6.54 | -0.02 | -0.30 | 6.42 | 6.54 | 6.4 | 270 |
| 1726677000 | 6.5599999 | 0 | 0.00 | 6.4 | 6.5599999 | 6.4 | 979 |
| 1726590600 | 6.5599999 | -0.04 | -0.61 | 6.7 | 6.7 | 6.4 | 485 |
| 1726504200 | 6.6 | 0.02 | 0.30 | 6.6 | 6.7 | 6.6 | 2596 |
| 1726245000 | 6.58 | -0.02 | -0.30 | 6.5 | 6.6 | 6.16 | 2357 |
| 1726158600 | 6.6 | 0.24 | 3.77 | 6.34 | 6.6 | 6.14 | 9556 |
| 1726072200 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1725985800 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1725899400 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1725640200 | 6.36 | -0.04 | -0.63 | 6.36 | 6.36 | 6.36 | 13 |
| 1725553800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 10000 |
| 1725467400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1725381000 | 6.4 | -0.06 | -0.93 | 6.38 | 6.4 | 6.38 | 195 |
| 1725294600 | 6.46 | 0.06 | 0.94 | 6.3 | 6.46 | 6.3 | 335 |
| 1725035400 | 6.4 | -0.04 | -0.62 | 6.22 | 6.4 | 6.22 | 271 |
