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 | 0.2 | 2.43902439024 | 8.2 | 8.545 | 7.515 | 284930 | 7.74936567 | DE |
| 4 | -0.05 | -0.591715976331 | 8.45 | 8.885 | 7.515 | 122661 | 7.99805967 | DE |
| 12 | -0.25 | -2.8901734104 | 8.65 | 8.885 | 7.515 | 100211 | 8.30787482 | DE |
| 26 | 2.93 | 53.5648994516 | 5.47 | 9.05 | 5.29 | 129110 | 7.17459519 | DE |
| 52 | -1.1 | -11.5789473684 | 9.5 | 11.28 | 4.43 | 169615 | 6.81504122 | DE |
| 156 | -17.115 | -67.0781893004 | 25.515 | 27.65 | 4.43 | 123773 | 11.13887594 | DE |
| 260 | -10.1 | -54.5945945946 | 18.5 | 28.2 | 4.43 | 132148 | 12.62196089 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8.4 | 0.2 | 2.44 | 8.185 | 8.545 | 8.145 | 75442 |
| 1737048600 | 8.2 | 0.45 | 5.87 | 7.885 | 8.345 | 7.86 | 105824 |
| 1736962200 | 7.745 | -0.18 | -2.21 | 7.92 | 7.97 | 7.72 | 84793 |
| 1736875800 | 7.92 | 0.25 | 3.26 | 7.7 | 8.285 | 7.7 | 113902 |
| 1736789400 | 7.67 | -0.06 | -0.78 | 7.635 | 7.92 | 7.635 | 751021 |
| 1736530200 | 7.73 | -0.6 | -7.15 | 8.2 | 8.2 | 7.515 | 369110 |
| 1736443800 | 8.325 | 0.09 | 1.09 | 8.2 | 8.47 | 8.2 | 61296 |
| 1736357400 | 8.235 | -0.54 | -6.15 | 8.78 | 8.83 | 8.025 | 98596 |
| 1736271000 | 8.775 | -0.08 | -0.85 | 8.7899999 | 8.84 | 8.715 | 38306 |
| 1736184600 | 8.85 | 0.1 | 1.14 | 8.74 | 8.885 | 8.685 | 46471 |
| 1735925400 | 8.75 | 0.04 | 0.52 | 8.72 | 8.75 | 8.59 | 39611 |
| 1735839000 | 8.705 | -0.02 | -0.23 | 8.65 | 8.765 | 8.65 | 26039 |
| 1735666200 | 8.725 | 0.08 | 0.98 | 8.74 | 8.755 | 8.625 | 16653 |
| 1735579800 | 8.64 | -0.03 | -0.29 | 8.67 | 8.695 | 8.625 | 28769 |
| 1735320600 | 8.6649999 | 0.12 | 1.40 | 8.525 | 8.75 | 8.525 | 90256 |
| 1735061400 | 8.545 | 0.04 | 0.53 | 8.525 | 8.625 | 8.515 | 19940 |
| 1734975000 | 8.5 | 0.04 | 0.53 | 8.465 | 8.5 | 8.355 | 60736 |
| 1734715800 | 8.455 | -0.01 | -0.06 | 8.45 | 8.5399999 | 8.41 | 133922 |
| 1734629400 | 8.46 | 0.03 | 0.36 | 8.385 | 8.48 | 8.375 | 28623 |
| 1734543000 | 8.43 | 0.02 | 0.18 | 8.4 | 8.5399999 | 8.32 | 198574 |
| 1734456600 | 8.4149999 | 0.01 | 0.18 | 8.345 | 8.5 | 8.32 | 53557 |
| 1734370200 | 8.4 | 0.08 | 0.96 | 8.325 | 8.44 | 8.295 | 112088 |
| 1734111000 | 8.32 | -0.05 | -0.54 | 8.35 | 8.43 | 8.27 | 72958 |
| 1734024600 | 8.365 | -0.04 | -0.42 | 8.42 | 8.42 | 8.365 | 29487 |
| 1733938200 | 8.4 | -0.01 | -0.12 | 8.38 | 8.41 | 8.355 | 65386 |
| 1733851800 | 8.41 | 0.02 | 0.24 | 8.4 | 8.485 | 8.3699999 | 42251 |
| 1733765400 | 8.39 | -0.11 | -1.24 | 8.485 | 8.485 | 8.39 | 36157 |
| 1733506200 | 8.4949999 | -0.01 | -0.06 | 8.45 | 8.515 | 8.435 | 40909 |
| 1733419800 | 8.5 | 0.04 | 0.47 | 8.46 | 8.55 | 8.445 | 71356 |
| 1733333400 | 8.46 | 0.12 | 1.38 | 8.315 | 8.525 | 8.315 | 73192 |
| 1733247000 | 8.345 | 0.02 | 0.18 | 8.3 | 8.46 | 8.3 | 112797 |
| 1733160600 | 8.33 | -0.17 | -2.00 | 8.31 | 8.43 | 8.26 | 229360 |
| 1732901400 | 8.5 | 0.18 | 2.10 | 8.4 | 8.55 | 8.345 | 63587 |
| 1732815000 | 8.325 | 0.01 | 0.12 | 8.32 | 8.44 | 8.28 | 41861 |
| 1732728600 | 8.315 | -0.06 | -0.72 | 8.335 | 8.3699999 | 8.265 | 46024 |
| 1732642200 | 8.375 | 0.07 | 0.90 | 8.3 | 8.41 | 8.265 | 32445 |
| 1732555800 | 8.3 | -0.05 | -0.54 | 8.3 | 8.35 | 8.255 | 91228 |
| 1732296600 | 8.345 | 0.04 | 0.54 | 8.32 | 8.39 | 8.24 | 45839 |
| 1732210200 | 8.3 | -0.16 | -1.83 | 8.445 | 8.48 | 8.25 | 141913 |
| 1732123800 | 8.455 | -0.05 | -0.53 | 8.52 | 8.52 | 8.355 | 80405 |
| 1732037400 | 8.5 | 0.09 | 1.07 | 8.4 | 8.505 | 8.39 | 97494 |
| 1731951000 | 8.41 | -0.02 | -0.24 | 8.425 | 8.515 | 8.41 | 83172 |
| 1731691800 | 8.43 | -0.08 | -0.88 | 8.5 | 8.505 | 8.43 | 78269 |
| 1731605400 | 8.505 | 0.01 | 0.06 | 8.5 | 8.57 | 8.46 | 43762 |
| 1731519000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731432600 | 8.5 | -0.04 | -0.47 | 8.5 | 8.535 | 8.465 | 56434 |
| 1731346200 | 8.5399999 | -0.01 | -0.12 | 8.6 | 8.63 | 8.5399999 | 35853 |
| 1731087000 | 8.55 | -0.12 | -1.38 | 8.675 | 8.7 | 8.55 | 80410 |
| 1731000600 | 8.67 | 0.11 | 1.29 | 8.575 | 8.68 | 8.5399999 | 85942 |
| 1730914200 | 8.56 | -0.03 | -0.35 | 8.6199999 | 8.645 | 8.48 | 71272 |
| 1730827800 | 8.59 | 0.07 | 0.82 | 8.5 | 8.59 | 8.455 | 130203 |
| 1730741400 | 8.52 | -0.23 | -2.63 | 8.685 | 8.735 | 8.5 | 129953 |
| 1730482200 | 8.75 | 0.03 | 0.34 | 8.68 | 8.75 | 8.595 | 54795 |
| 1730395800 | 8.72 | 0.23 | 2.65 | 8.46 | 8.72 | 8.46 | 137220 |
| 1730309400 | 8.4949999 | -0.16 | -1.79 | 8.61 | 8.655 | 8.445 | 178850 |
| 1730223000 | 8.65 | 0.03 | 0.35 | 8.61 | 8.73 | 8.57 | 169423 |
| 1730136600 | 8.6199999 | -0.12 | -1.32 | 8.74 | 8.775 | 8.525 | 146531 |
| 1729873800 | 8.735 | 0 | 0.06 | 8.65 | 8.83 | 8.6 | 236976 |
| 1729787400 | 8.73 | 0.88 | 11.21 | 8.635 | 9.05 | 8.21 | 1099892 |
| 1729701000 | 7.85 | 0.04 | 0.51 | 7.73 | 7.935 | 7.575 | 229298 |
| 1729614600 | 7.81 | 0.44 | 5.90 | 7.415 | 7.895 | 7.415 | 266007 |
| 1729528200 | 7.375 | 0.22 | 3.07 | 7.1 | 7.5 | 7.02 | 245994 |
| 1729269000 | 7.155 | -0.01 | -0.07 | 7.13 | 7.155 | 6.995 | 161996 |
