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 | 0.12 | 1.35135135135 | 8.88 | 9.1 | 8.36 | 2672 | 8.84827844 | DE |
| 4 | 0.06 | 0.671140939597 | 8.94 | 9.12 | 8.28 | 2173 | 8.8596282 | DE |
| 12 | 1.6 | 21.6216216216 | 7.4 | 9.12 | 6.72 | 2302 | 8.29844797 | DE |
| 26 | 2.3 | 34.328358209 | 6.7 | 9.12 | 5.62 | 1899 | 7.63909425 | DE |
| 52 | 3.7 | 69.8113207547 | 5.3 | 9.12 | 4.32 | 2767 | 6.38345361 | DE |
| 156 | 7.14 | 383.870967742 | 1.86 | 9.12 | 1.7 | 2442 | 4.90149328 | DE |
| 260 | 6.97 | 343.349753695 | 2.03 | 9.12 | 1.34 | 1854 | 4.36120165 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1737480600 | 8.9 | 0.2 | 2.30 | 8.86 | 9 | 8.74 | 6569 |
| 1737394200 | 8.7 | 0 | 0.00 | 8.56 | 8.7 | 8.46 | 1535 |
| 1737135000 | 8.7 | -0.08 | -0.91 | 8.8 | 8.8 | 8.36 | 2559 |
| 1737048600 | 8.78 | -0.1 | -1.13 | 8.88 | 8.88 | 8.42 | 645 |
| 1736962200 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 30 |
| 1736875800 | 8.88 | -0.02 | -0.22 | 8.6 | 8.88 | 8.36 | 2271 |
| 1736789400 | 8.9 | -0.06 | -0.67 | 8.9 | 8.9 | 8.6199999 | 909 |
| 1736530200 | 8.96 | 0.02 | 0.22 | 8.8 | 8.96 | 8.8 | 415 |
| 1736443800 | 8.94 | 0.02 | 0.22 | 8.9 | 8.98 | 8.68 | 467 |
| 1736357400 | 8.92 | -0.02 | -0.22 | 9 | 9 | 8.64 | 7491 |
| 1736271000 | 8.94 | -0.06 | -0.67 | 9.1 | 9.1 | 8.6199999 | 1410 |
| 1736184600 | 9 | 0.46 | 5.39 | 8.6 | 9.1199999 | 8.6 | 6099 |
| 1735925400 | 8.5399999 | -0.28 | -3.17 | 8.8 | 8.8 | 8.3 | 1329 |
| 1735839000 | 8.82 | 0.54 | 6.52 | 8.56 | 8.94 | 8.5399999 | 1222 |
| 1735666200 | 8.28 | -0.58 | -6.55 | 8.9 | 8.9 | 8.28 | 1695 |
| 1735579800 | 8.86 | -0.02 | -0.23 | 8.88 | 8.88 | 8.8 | 1311 |
| 1735320600 | 8.88 | -0.08 | -0.89 | 8.94 | 8.94 | 8.88 | 1098 |
| 1735061400 | 8.96 | 0.26 | 2.99 | 8.72 | 8.96 | 8.72 | 1240 |
| 1734975000 | 8.7 | -0.06 | -0.68 | 8.7 | 8.72 | 8.6199999 | 597 |
| 1734715800 | 8.76 | -0.04 | -0.45 | 8.52 | 8.78 | 8.52 | 832 |
| 1734629400 | 8.8 | 0.02 | 0.23 | 8.8 | 8.8 | 8.8 | 44 |
| 1734543000 | 8.78 | 0 | 0.00 | 8.8 | 8.82 | 8.6199999 | 3735 |
| 1734456600 | 8.78 | -0.02 | -0.23 | 8.52 | 8.82 | 8.52 | 1231 |
| 1734370200 | 8.8 | 0 | 0.00 | 8.84 | 8.84 | 8.6 | 1467 |
| 1734111000 | 8.8 | 0.3 | 3.53 | 8.5 | 8.8 | 8.4 | 6222 |
| 1734024600 | 8.5 | 0.28 | 3.41 | 8.2 | 8.7 | 8.2 | 4436 |
| 1733938200 | 8.22 | 0.12 | 1.48 | 8.2 | 8.7 | 8.2 | 8413 |
| 1733851800 | 8.1 | -0.1 | -1.22 | 8.2 | 8.2 | 8.1 | 612 |
| 1733765400 | 8.2 | 0 | 0.00 | 8.22 | 8.22 | 7.54 | 2023 |
| 1733506200 | 8.2 | 0.04 | 0.49 | 8.16 | 8.22 | 8.14 | 1543 |
| 1733419800 | 8.16 | -0.02 | -0.24 | 7.9 | 8.16 | 7.9 | 1326 |
| 1733333400 | 8.18 | 0.14 | 1.74 | 8.0399999 | 8.3 | 7.68 | 2411 |
| 1733247000 | 8.0399999 | 0.66 | 8.94 | 7.5 | 8.14 | 7.5 | 1828 |
| 1733160600 | 7.38 | -0.62 | -7.75 | 7.9 | 8.16 | 7.38 | 4909 |
| 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 | -0.06 | -0.82 | 7.24 | 7.3 | 6.72 | 825 |
| 1731519000 | 7.34 | -0.04 | -0.54 | 7.38 | 7.38 | 6.76 | 3573 |
| 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 |
