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 | 0.094 | 2.6895565093 | 3.495 | 3.589 | 3.446 | 7573630 | 3.49110154 | DE |
| 4 | 0.052 | 1.47017246254 | 3.537 | 3.631 | 3.446 | 8877127 | 3.52159263 | DE |
| 12 | -0.077 | -2.10038188762 | 3.666 | 3.74 | 3.446 | 7465293 | 3.54668038 | DE |
| 26 | -0.021 | -0.581717451524 | 3.61 | 3.82 | 3.446 | 7639122 | 3.61504636 | DE |
| 52 | 0.194 | 5.71428571429 | 3.395 | 3.82 | 3.27 | 8874903 | 3.53863406 | DE |
| 156 | 0.589 | 19.6333333333 | 3 | 3.82 | 2.613 | 10808336 | 3.2637067 | DE |
| 260 | 1.103 | 44.368463395 | 2.486 | 3.82 | 1.697 | 12826944 | 2.90228427 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 3.589 | 0.08 | 2.34 | 3.509 | 3.589 | 3.505 | 9842866 |
| 1740159000 | 3.507 | 0.02 | 0.69 | 3.479 | 3.507 | 3.472 | 10938200 |
| 1740072600 | 3.483 | -0.02 | -0.43 | 3.505 | 3.507 | 3.468 | 6238569 |
| 1739986200 | 3.498 | 0.02 | 0.58 | 3.48 | 3.513 | 3.48 | 10172640 |
| 1739899800 | 3.478 | 0.01 | 0.35 | 3.468 | 3.482 | 3.446 | 5875218 |
| 1739813400 | 3.466 | -0.03 | -0.89 | 3.495 | 3.5 | 3.46 | 4643521 |
| 1739554200 | 3.497 | -0.02 | -0.48 | 3.506 | 3.51 | 3.481 | 6641546 |
| 1739467800 | 3.514 | -0 | -0.11 | 3.523 | 3.542 | 3.495 | 9807200 |
| 1739381400 | 3.518 | -0.01 | -0.34 | 3.565 | 3.567 | 3.518 | 10275748 |
| 1739295000 | 3.53 | 0 | 0.03 | 3.535 | 3.541 | 3.506 | 7918976 |
| 1739208600 | 3.529 | -0 | -0.08 | 3.53 | 3.56 | 3.529 | 5061483 |
| 1738949400 | 3.532 | 0.02 | 0.60 | 3.502 | 3.564 | 3.501 | 8626505 |
| 1738863000 | 3.511 | -0.01 | -0.37 | 3.523 | 3.552 | 3.511 | 8811291 |
| 1738776600 | 3.524 | 0.05 | 1.50 | 3.471 | 3.524 | 3.471 | 9402002 |
| 1738690200 | 3.472 | -0.02 | -0.49 | 3.47 | 3.486 | 3.451 | 8900696 |
| 1738603800 | 3.489 | -0 | -0.06 | 3.49 | 3.516 | 3.46 | 9005911 |
| 1738344600 | 3.491 | -0.06 | -1.77 | 3.55 | 3.55 | 3.491 | 16537984 |
| 1738258200 | 3.554 | -0.07 | -1.88 | 3.584 | 3.605 | 3.5 | 12283946 |
| 1738171800 | 3.622 | 0.02 | 0.44 | 3.592 | 3.631 | 3.572 | 10890873 |
| 1738085400 | 3.606 | 0.03 | 0.90 | 3.574 | 3.627 | 3.574 | 7581737 |
| 1737999000 | 3.574 | 0.05 | 1.48 | 3.537 | 3.595 | 3.532 | 7928489 |
| 1737739800 | 3.522 | -0.07 | -1.95 | 3.578 | 3.586 | 3.505 | 9541006 |
| 1737653400 | 3.592 | 0.01 | 0.36 | 3.566 | 3.598 | 3.566 | 6815025 |
| 1737567000 | 3.579 | -0.01 | -0.20 | 3.589 | 3.593 | 3.569 | 7027560 |
| 1737480600 | 3.586 | -0.01 | -0.39 | 3.607 | 3.608 | 3.572 | 5391256 |
| 1737394200 | 3.6 | 0.03 | 0.95 | 3.558 | 3.6 | 3.557 | 6532575 |
| 1737135000 | 3.566 | 0.04 | 1.08 | 3.529 | 3.577 | 3.519 | 8155246 |
| 1737048600 | 3.528 | 0.03 | 0.86 | 3.494 | 3.528 | 3.482 | 7076509 |
| 1736962200 | 3.498 | -0.02 | -0.65 | 3.523 | 3.543 | 3.498 | 11822626 |
| 1736875800 | 3.521 | -0.03 | -0.76 | 3.547 | 3.56 | 3.521 | 5951101 |
| 1736789400 | 3.548 | 0.03 | 0.85 | 3.503 | 3.56 | 3.494 | 5826190 |
| 1736530200 | 3.518 | -0.01 | -0.14 | 3.524 | 3.531 | 3.503 | 7515946 |
| 1736443800 | 3.523 | 0.02 | 0.46 | 3.505 | 3.536 | 3.497 | 4356045 |
| 1736357400 | 3.507 | -0.02 | -0.57 | 3.516 | 3.543 | 3.483 | 4852262 |
| 1736271000 | 3.527 | 0.03 | 0.74 | 3.49 | 3.546 | 3.48 | 7646952 |
| 1736184600 | 3.501 | -0.02 | -0.65 | 3.53 | 3.53 | 3.479 | 4801144 |
| 1735925400 | 3.524 | -0.02 | -0.59 | 3.56 | 3.565 | 3.516 | 4142631 |
| 1735839000 | 3.545 | 0.03 | 0.85 | 3.542 | 3.549 | 3.522 | 4388197 |
| 1735666200 | 3.515 | 0.02 | 0.57 | 3.475 | 3.515 | 3.475 | 2424167 |
| 1735579800 | 3.495 | -0.02 | -0.51 | 3.507 | 3.519 | 3.495 | 4911254 |
| 1735320600 | 3.513 | 0.01 | 0.20 | 3.495 | 3.515 | 3.485 | 4105849 |
| 1735061400 | 3.506 | 0.01 | 0.37 | 3.496 | 3.511 | 3.496 | 1265086 |
| 1734975000 | 3.493 | -0.02 | -0.46 | 3.509 | 3.511 | 3.469 | 3341867 |
| 1734715800 | 3.509 | -0.04 | -1.21 | 3.54 | 3.54 | 3.494 | 26896892 |
| 1734629400 | 3.552 | -0.02 | -0.42 | 3.56 | 3.571 | 3.533 | 7559856 |
| 1734543000 | 3.567 | 0 | 0.00 | 3.563 | 3.583 | 3.555 | 8428940 |
| 1734456600 | 3.567 | -0.05 | -1.36 | 3.573 | 3.595 | 3.559 | 9998771 |
| 1734370200 | 3.616 | 0.01 | 0.22 | 3.609 | 3.618 | 3.59 | 5540395 |
| 1734111000 | 3.608 | 0.04 | 1.18 | 3.571 | 3.617 | 3.562 | 6570475 |
| 1734024600 | 3.566 | -0 | -0.06 | 3.558 | 3.595 | 3.545 | 5081920 |
| 1733938200 | 3.568 | -0.02 | -0.61 | 3.588 | 3.608 | 3.558 | 6304123 |
| 1733851800 | 3.59 | -0.09 | -2.39 | 3.65 | 3.662 | 3.583 | 6133464 |
| 1733765400 | 3.678 | -0.05 | -1.45 | 3.724 | 3.73 | 3.671 | 6310707 |
| 1733506200 | 3.732 | 0.02 | 0.40 | 3.731 | 3.74 | 3.71 | 6657503 |
| 1733419800 | 3.717 | 0.07 | 1.95 | 3.654 | 3.717 | 3.65 | 6806698 |
| 1733333400 | 3.646 | -0.02 | -0.52 | 3.666 | 3.67 | 3.631 | 6186457 |
| 1733247000 | 3.665 | -0.01 | -0.33 | 3.67 | 3.676 | 3.653 | 5432459 |
| 1733160600 | 3.677 | 0.01 | 0.16 | 3.666 | 3.695 | 3.655 | 6180028 |
| 1732901400 | 3.671 | -0.01 | -0.19 | 3.671 | 3.678 | 3.654 | 4484970 |
| 1732815000 | 3.678 | 0.01 | 0.25 | 3.68 | 3.685 | 3.666 | 2877911 |
| 1732728600 | 3.669 | 0.03 | 0.77 | 3.647 | 3.672 | 3.642 | 5517580 |
| 1732642200 | 3.641 | -0.01 | -0.25 | 3.641 | 3.656 | 3.625 | 4005799 |
| 1732555800 | 3.65 | 0.03 | 0.83 | 3.625 | 3.653 | 3.603 | 21796773 |
