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 | 0.35 | 6.60377358491 | 5.3 | 5.7 | 5.2 | 1693 | 5.43413064 | DE |
| 4 | 0.35 | 6.60377358491 | 5.3 | 5.7 | 5.2 | 782 | 5.36200626 | DE |
| 12 | 0.3 | 5.60747663551 | 5.35 | 5.9 | 5.05 | 882 | 5.4215113 | DE |
| 26 | 0.4 | 7.61904761905 | 5.25 | 5.9 | 4.8 | 983 | 5.33553824 | DE |
| 52 | 0.3 | 5.60747663551 | 5.35 | 5.9 | 4.8 | 976 | 5.4363257 | DE |
| 156 | -4.1 | -42.0512820513 | 9.75 | 11.2 | 4.8 | 1452 | 6.1623668 | DE |
| 260 | -2.35 | -29.375 | 8 | 11.2 | 4.8 | 1845 | 7.58110402 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 5.65 | 0.25 | 4.63 | 5.45 | 5.7 | 5.45 | 2439 |
| 1740418200 | 5.4 | 0 | 0.00 | 5.35 | 5.4 | 5.35 | 2998 |
| 1740159000 | 5.4 | 0.2 | 3.85 | 5.4 | 5.4 | 5.4 | 1425 |
| 1740072600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1739986200 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 5.2 | 1604 |
| 1739899800 | 5.3 | 0.1 | 1.92 | 5.35 | 5.4 | 5.3 | 1983 |
| 1739813400 | 5.2 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 529 |
| 1739554200 | 5.2 | -0.2 | -3.70 | 5.2 | 5.25 | 5.2 | 1335 |
| 1739467800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1739381400 | 5.4 | 0.1 | 1.89 | 5.4 | 5.4 | 5.4 | 5 |
| 1739295000 | 5.3 | -0.1 | -1.85 | 5.35 | 5.4 | 5.3 | 899 |
| 1739208600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738949400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738863000 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.4 | 68 |
| 1738776600 | 5.45 | 0.15 | 2.83 | 5.3 | 5.5 | 5.3 | 434 |
| 1738690200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1738603800 | 5.3 | 0.1 | 1.92 | 5.4 | 5.4 | 5.3 | 907 |
| 1738344600 | 5.2 | -0.1 | -1.89 | 5.4 | 5.5 | 5.2 | 514 |
| 1738258200 | 5.3 | 0 | 0.00 | 5.3 | 5.5 | 5.3 | 506 |
| 1738171800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1738085400 | 5.3 | 0.1 | 1.92 | 5.4 | 5.4 | 5.3 | 96 |
| 1737999000 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.2 | 630 |
| 1737739800 | 5.4 | 0.25 | 4.85 | 5.4 | 5.4 | 5.4 | 496 |
| 1737653400 | 5.15 | -0.2 | -3.74 | 5.5 | 5.5 | 5.05 | 1330 |
| 1737567000 | 5.35 | 0.1 | 1.90 | 5.25 | 5.35 | 5.25 | 24 |
| 1737480600 | 5.25 | -0.15 | -2.78 | 5.25 | 5.25 | 5.25 | 35 |
| 1737394200 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 876 |
| 1737135000 | 5.35 | 0 | 0.00 | 5.55 | 5.55 | 5.25 | 2075 |
| 1737048600 | 5.35 | 0.05 | 0.94 | 5.35 | 5.35 | 5.35 | 560 |
| 1736962200 | 5.3 | -0.35 | -6.19 | 5.3 | 5.3 | 5.3 | 75 |
| 1736875800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1736789400 | 5.65 | 0.3 | 5.61 | 5.55 | 5.65 | 5.55 | 673 |
| 1736530200 | 5.35 | -0.05 | -0.93 | 5.45 | 5.6 | 5.3 | 5302 |
| 1736443800 | 5.4 | -0.15 | -2.70 | 5.65 | 5.65 | 5.4 | 1383 |
| 1736357400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736271000 | 5.55 | -0.25 | -4.31 | 5.55 | 5.55 | 5.55 | 375 |
| 1736184600 | 5.8 | 0.1 | 1.75 | 5.25 | 5.8 | 5.25 | 2339 |
| 1735925400 | 5.7 | -0.15 | -2.56 | 5.65 | 5.75 | 5.65 | 625 |
| 1735839000 | 5.85 | 0 | 0.00 | 5.4 | 5.85 | 5.4 | 1785 |
| 1735666200 | 5.85 | 0.35 | 6.36 | 5.3 | 5.85 | 5.3 | 158 |
| 1735579800 | 5.5 | -0.3 | -5.17 | 5.9 | 5.9 | 5.5 | 62 |
| 1735320600 | 5.8 | 0.45 | 8.41 | 5.75 | 5.8 | 5.75 | 792 |
| 1735061400 | 5.35 | -0.15 | -2.73 | 5.3 | 5.7 | 5.3 | 662 |
| 1734975000 | 5.5 | 0.05 | 0.92 | 5.3 | 5.5 | 5.3 | 3052 |
| 1734715800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1734629400 | 5.45 | 0.05 | 0.93 | 5.2 | 5.45 | 5.2 | 315 |
| 1734543000 | 5.4 | 0.1 | 1.89 | 5.3 | 5.4 | 5.2 | 1262 |
| 1734456600 | 5.3 | -0.1 | -1.85 | 5.3 | 5.5 | 5.3 | 1153 |
| 1734370200 | 5.4 | -0.05 | -0.92 | 5.5 | 5.5 | 5.3 | 4476 |
| 1734111000 | 5.45 | 0.15 | 2.83 | 5.25 | 5.45 | 5.25 | 1222 |
| 1734024600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733938200 | 5.3 | 0.1 | 1.92 | 5.15 | 5.3 | 5.15 | 1120 |
| 1733851800 | 5.2 | -0.05 | -0.95 | 5.4 | 5.4 | 5.2 | 28 |
| 1733765400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 247 |
| 1733506200 | 5.25 | -0.1 | -1.87 | 5.25 | 5.25 | 5.25 | 10 |
| 1733419800 | 5.35 | 0 | 0.00 | 5.25 | 5.35 | 5.2 | 1364 |
| 1733333400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1733247000 | 5.35 | 0.05 | 0.94 | 5.15 | 5.35 | 5.15 | 2483 |
| 1733160600 | 5.3 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3 | 21 |
| 1732901400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1732815000 | 5.35 | -0.05 | -0.93 | 5.35 | 5.35 | 5.35 | 110 |
| 1732728600 | 5.4 | 0.1 | 1.89 | 5.4 | 5.4 | 5.4 | 100 |
| 1732642200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 200 |
