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 | 0.052 | 2.47619047619 | 2.1 | 2.192 | 2 | 275510 | 2.0787785 | DE |
| 4 | -0.51 | -19.158527423 | 2.662 | 2.664 | 2 | 419661 | 2.27027591 | DE |
| 12 | -1.592 | -42.5213675214 | 3.744 | 3.936 | 2 | 256605 | 2.77599726 | DE |
| 26 | -2.254 | -51.157512483 | 4.406 | 4.96 | 2 | 180447 | 3.30867778 | DE |
| 52 | -2.112 | -49.530956848 | 4.264 | 4.96 | 2 | 206206 | 3.62396649 | DE |
| 156 | -8.738 | -80.2387511478 | 10.89 | 11.565 | 2 | 423451 | 6.88687312 | DE |
| 260 | -12.288 | -85.0969529086 | 14.44 | 14.825 | 2 | 574161 | 8.56752641 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2.152 | 0.05 | 2.48 | 2.094 | 2.192 | 2.07 | 217689 |
| 1737048600 | 2.1 | 0.01 | 0.29 | 2.1 | 2.16 | 2.05 | 275227 |
| 1736962200 | 2.094 | -0.01 | -0.29 | 2.112 | 2.154 | 2.074 | 312942 |
| 1736875800 | 2.1 | 0.09 | 4.58 | 2.02 | 2.118 | 2 | 354378 |
| 1736789400 | 2.008 | -0.07 | -3.28 | 2.06 | 2.08 | 2.008 | 248764 |
| 1736530200 | 2.076 | -0.02 | -1.14 | 2.1 | 2.13 | 2.074 | 186237 |
| 1736443800 | 2.1 | -0.01 | -0.38 | 2.108 | 2.2 | 2.062 | 382468 |
| 1736357400 | 2.108 | -0.09 | -4.27 | 2.206 | 2.22 | 2.1 | 216644 |
| 1736271000 | 2.202 | -0.02 | -0.81 | 2.21 | 2.286 | 2.202 | 276649 |
| 1736184600 | 2.22 | 0.05 | 2.30 | 2.228 | 2.294 | 2.206 | 430240 |
| 1735925400 | 2.17 | -0.04 | -1.63 | 2.222 | 2.23 | 2.16 | 175800 |
| 1735839000 | 2.206 | -0.06 | -2.73 | 2.294 | 2.318 | 2.196 | 237194 |
| 1735666200 | 2.2679999 | -0 | -0.09 | 2.25 | 2.324 | 2.25 | 139924 |
| 1735579800 | 2.27 | 0.05 | 2.07 | 2.228 | 2.2839999 | 2.206 | 381222 |
| 1735320600 | 2.224 | -0.04 | -1.85 | 2.292 | 2.37 | 2.224 | 522290 |
| 1735061400 | 2.266 | -0.02 | -1.05 | 2.294 | 2.36 | 2.266 | 189012 |
| 1734975000 | 2.29 | -0.18 | -7.21 | 2.444 | 2.486 | 2.2719999 | 515690 |
| 1734715800 | 2.468 | -0.21 | -7.91 | 2.662 | 2.664 | 2.468 | 2289561 |
| 1734629400 | 2.68 | -0.17 | -6.03 | 2.86 | 2.86 | 2.68 | 291595 |
| 1734543000 | 2.852 | -0.04 | -1.38 | 2.898 | 3 | 2.804 | 377304 |
| 1734456600 | 2.892 | 0.01 | 0.49 | 2.886 | 2.94 | 2.84 | 150568 |
| 1734370200 | 2.878 | -0.13 | -4.32 | 2.978 | 2.998 | 2.878 | 188447 |
| 1734111000 | 3.008 | -0.11 | -3.59 | 3.118 | 3.12 | 2.976 | 230217 |
| 1734024600 | 3.12 | 0.02 | 0.65 | 3.102 | 3.144 | 3.082 | 124443 |
| 1733938200 | 3.1 | -0.09 | -2.88 | 3.18 | 3.21 | 3.092 | 180862 |
| 1733851800 | 3.192 | -0.02 | -0.56 | 3.22 | 3.2679999 | 3.192 | 212103 |
| 1733765400 | 3.21 | 0.1 | 3.15 | 3.132 | 3.228 | 3.12 | 193131 |
| 1733506200 | 3.112 | 0.09 | 3.05 | 3.04 | 3.112 | 3.024 | 213903 |
| 1733419800 | 3.02 | 0.1 | 3.35 | 2.918 | 3.0379999 | 2.918 | 178471 |
| 1733333400 | 2.922 | 0.13 | 4.81 | 2.79 | 2.922 | 2.778 | 204901 |
| 1733247000 | 2.7879999 | -0.14 | -4.78 | 2.912 | 2.92 | 2.786 | 242921 |
| 1733160600 | 2.928 | 0.02 | 0.55 | 2.914 | 2.964 | 2.906 | 152966 |
| 1732901400 | 2.912 | 0 | 0.00 | 2.9 | 2.964 | 2.844 | 191945 |
| 1732815000 | 2.912 | -0.02 | -0.55 | 2.902 | 2.988 | 2.9 | 170231 |
| 1732728600 | 2.928 | -0.13 | -4.38 | 3.0099999 | 3.024 | 2.912 | 288841 |
| 1732642200 | 3.062 | -0.14 | -4.31 | 3.182 | 3.21 | 3.062 | 258724 |
| 1732555800 | 3.2 | -0.19 | -5.55 | 3.38 | 3.422 | 3.198 | 391005 |
| 1732296600 | 3.388 | -0.05 | -1.57 | 3.458 | 3.5 | 3.35 | 210206 |
| 1732210200 | 3.442 | -0.23 | -6.21 | 3.68 | 3.744 | 3.43 | 275352 |
| 1732123800 | 3.67 | -0.1 | -2.55 | 3.764 | 3.79 | 3.67 | 117186 |
| 1732037400 | 3.766 | 0.08 | 2.11 | 3.69 | 3.79 | 3.69 | 146677 |
| 1731951000 | 3.688 | -0.03 | -0.91 | 3.714 | 3.734 | 3.67 | 68842 |
| 1731691800 | 3.722 | -0.03 | -0.75 | 3.736 | 3.77 | 3.704 | 100623 |
| 1731605400 | 3.75 | 0.08 | 2.07 | 3.608 | 3.75 | 3.586 | 125809 |
| 1731519000 | 3.674 | 0 | 0.00 | 3.674 | 3.674 | 3.674 | 0 |
| 1731432600 | 3.674 | -0.08 | -2.08 | 3.742 | 3.756 | 3.674 | 168052 |
| 1731346200 | 3.752 | -0.05 | -1.42 | 3.804 | 3.822 | 3.728 | 140204 |
| 1731087000 | 3.806 | 0.06 | 1.49 | 3.75 | 3.806 | 3.732 | 130839 |
| 1731000600 | 3.75 | 0.01 | 0.32 | 3.75 | 3.78 | 3.706 | 168041 |
| 1730914200 | 3.738 | -0.04 | -0.95 | 3.754 | 3.82 | 3.72 | 123970 |
| 1730827800 | 3.774 | 0.01 | 0.16 | 3.762 | 3.788 | 3.724 | 75590 |
| 1730741400 | 3.768 | 0.07 | 1.84 | 3.71 | 3.844 | 3.686 | 132388 |
| 1730482200 | 3.7 | -0.14 | -3.70 | 3.856 | 3.936 | 3.692 | 287237 |
| 1730395800 | 3.842 | 0.06 | 1.64 | 3.776 | 3.842 | 3.758 | 163767 |
| 1730309400 | 3.78 | 0.05 | 1.45 | 3.73 | 3.78 | 3.606 | 228852 |
| 1730223000 | 3.726 | -0.02 | -0.53 | 3.75 | 3.75 | 3.712 | 76558 |
| 1730136600 | 3.746 | 0.03 | 0.70 | 3.762 | 3.774 | 3.74 | 128247 |
| 1729873800 | 3.72 | -0.02 | -0.48 | 3.744 | 3.77 | 3.716 | 124606 |
| 1729787400 | 3.738 | 0.02 | 0.54 | 3.734 | 3.762 | 3.73 | 47725 |
| 1729701000 | 3.718 | -0.06 | -1.69 | 3.77 | 3.816 | 3.718 | 104332 |
| 1729614600 | 3.782 | 0.05 | 1.39 | 3.734 | 3.79 | 3.696 | 133241 |
| 1729528200 | 3.73 | -0.09 | -2.46 | 3.82 | 3.884 | 3.73 | 185270 |
| 1729269000 | 3.824 | 0.07 | 1.86 | 3.75 | 3.836 | 3.75 | 104340 |
