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 | -0.07 | -1.83246073298 | 3.82 | 3.96 | 3.46 | 528888 | 3.83846869 | CS |
| 4 | -0.01 | -0.265957446809 | 3.76 | 3.96 | 3.37 | 541878 | 3.73409523 | CS |
| 12 | 0.93 | 32.9787234043 | 2.82 | 4.16 | 2.7 | 942712 | 3.45464107 | CS |
| 26 | 0.08 | 2.17983651226 | 3.67 | 4.95 | 2.7 | 909072 | 3.67634246 | CS |
| 52 | 1.02 | 37.3626373626 | 2.73 | 4.95 | 1.85 | 740622 | 3.51005605 | CS |
| 156 | -5.11 | -57.6749435666 | 8.86 | 9.49 | 1.13 | 561491 | 3.77361381 | CS |
| 260 | -5.93 | -61.2603305785 | 9.68 | 13.92 | 1.13 | 585811 | 5.68483972 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 3.74 | -0.17 | -4.35 | 3.95 | 3.96 | 3.71 | 546212 |
| 1725575700 | 3.91 | 0.07 | 1.82 | 3.83 | 3.92 | 3.81 | 417100 |
| 1725489300 | 3.84 | 0.1 | 2.67 | 3.72 | 3.85 | 3.46 | 584760 |
| 1725402900 | 3.74 | -0.13 | -3.36 | 3.795 | 3.81 | 3.67 | 503217 |
| 1725057300 | 3.87 | 0.06 | 1.44 | 3.82 | 3.9 | 3.47 | 577777 |
| 1724970900 | 3.815 | -0.01 | -0.13 | 3.82 | 3.875 | 3.68 | 752769 |
| 1724884500 | 3.82 | 0.06 | 1.60 | 3.77 | 3.83 | 3.705 | 408513 |
| 1724798100 | 3.76 | -0.01 | -0.27 | 3.73 | 3.8 | 3.65 | 842042 |
| 1724711700 | 3.77 | -0.01 | -0.26 | 3.8 | 3.89 | 3.75 | 525783 |
| 1724452500 | 3.78 | 0.16 | 4.42 | 3.62 | 3.8 | 3.58 | 911937 |
| 1724366100 | 3.62 | -0.12 | -3.21 | 3.75 | 3.75 | 3.59 | 342019 |
| 1724279700 | 3.74 | 0.08 | 2.05 | 3.71 | 3.79 | 3.67 | 732027 |
| 1724193300 | 3.665 | -0.06 | -1.48 | 3.71 | 3.71 | 3.555 | 404499 |
| 1724106900 | 3.72 | 0.13 | 3.62 | 3.59 | 3.755 | 3.58 | 358932 |
| 1723847700 | 3.59 | -0.01 | -0.28 | 3.61 | 3.6841 | 3.55 | 304897 |
| 1723761300 | 3.6 | 0.08 | 2.27 | 3.53 | 3.64 | 3.53 | 341820 |
| 1723674900 | 3.52 | -0.14 | -3.83 | 3.67 | 3.7 | 3.51 | 346547 |
| 1723588500 | 3.66 | 0.04 | 1.10 | 3.67 | 3.74 | 3.645 | 405548 |
| 1723502100 | 3.62 | -0.04 | -1.09 | 3.63 | 3.72 | 3.555 | 624005 |
| 1723242900 | 3.66 | -0.1 | -2.53 | 3.76 | 3.78 | 3.55 | 849577 |
| 1723156500 | 3.755 | -0.01 | -0.27 | 3.77 | 3.885 | 3.66 | 551530 |
| 1723070100 | 3.765 | 0.16 | 4.29 | 2.95 | 3.85 | 2.95 | 894335 |
| 1722983700 | 3.61 | 0.07 | 1.98 | 3.49 | 3.645 | 3.405 | 1178356 |
| 1722897300 | 3.54 | -0.13 | -3.54 | 3.27 | 3.6 | 3.27 | 978871 |
| 1722638100 | 3.67 | -0.16 | -4.18 | 3.61 | 3.78 | 3.585 | 872520 |
| 1722551700 | 3.83 | -0.17 | -4.25 | 4.05 | 4.07 | 3.705 | 939806 |
| 1722465300 | 4 | -0.01 | -0.25 | 4.04 | 4.16 | 3.935 | 1257242 |
| 1722378900 | 4.01 | 0.12 | 3.08 | 3.89 | 4.05 | 3.62 | 740967 |
| 1722292500 | 3.89 | -0.04 | -1.02 | 3.92 | 4.025 | 3.855 | 565526 |
| 1722033300 | 3.93 | 0.26 | 7.08 | 3.78 | 3.93 | 3.765 | 804326 |
| 1721946900 | 3.67 | -0.06 | -1.61 | 3.74 | 3.92 | 3.52 | 1580197 |
| 1721860500 | 3.73 | -0.04 | -1.06 | 3.79 | 3.85 | 3.72 | 761727 |
| 1721774100 | 3.77 | 0 | 0.13 | 3.76 | 3.83 | 3.68 | 553708 |
| 1721687700 | 3.765 | 0.07 | 1.76 | 3.78 | 3.805 | 3.645 | 850610 |
| 1721428500 | 3.7 | -0.01 | -0.27 | 3.63 | 3.805 | 3.615 | 827883 |
| 1721342100 | 3.71 | -0.18 | -4.63 | 3.84 | 3.91 | 3.46 | 706148 |
| 1721255700 | 3.89 | -0.2 | -4.89 | 4.04 | 4.0599999 | 3.86 | 1513266 |
| 1721169300 | 4.09 | 0.17 | 4.34 | 3.95 | 4.135 | 3.95 | 1149317 |
| 1721082900 | 3.92 | 0.19 | 5.09 | 3.76 | 3.935 | 3.75 | 1177624 |
| 1720823700 | 3.73 | 0.09 | 2.47 | 3.67 | 3.79 | 3.655 | 1033898 |
| 1720737300 | 3.64 | 0.3 | 8.98 | 3.43 | 3.64 | 3.4203 | 1132623 |
| 1720650900 | 3.34 | 0.01 | 0.45 | 3.34 | 3.38 | 3.29 | 424543 |
| 1720564500 | 3.325 | 0.01 | 0.15 | 3.24 | 3.35 | 3.24 | 628488 |
| 1720478100 | 3.32 | 0.08 | 2.47 | 3.27 | 3.435 | 3.27 | 1103895 |
| 1720218900 | 3.24 | -0.01 | -0.31 | 3.23 | 3.33 | 3.17 | 812441 |
| 1720040640 | 3.25 | 0.07 | 2.20 | 3.13 | 3.295 | 3.13 | 369298 |
| 1719959700 | 3.18 | 0.05 | 1.60 | 3.13 | 3.18 | 3.095 | 577717 |
| 1719873300 | 3.13 | -0.09 | -2.80 | 3.29 | 3.29 | 3.1 | 734717 |
| 1719614100 | 3.22 | 0.01 | 0.31 | 3.21 | 3.335 | 3.2 | 3825417 |
| 1719527700 | 3.21 | 0.06 | 1.90 | 3.15 | 3.22 | 3.07 | 1445188 |
| 1719441300 | 3.15 | 0.1 | 3.28 | 3.02 | 3.22 | 3.02 | 1393883 |
| 1719354900 | 3.05 | 0.18 | 6.27 | 3.08 | 3.15 | 2.945 | 2142655 |
| 1719268500 | 2.87 | -0.03 | -1.03 | 2.88 | 2.96 | 2.81 | 1885352 |
| 1719009300 | 2.9 | 0.16 | 5.84 | 2.79 | 2.94 | 2.75 | 2970352 |
| 1718922900 | 2.74 | -0.22 | -7.43 | 2.95 | 2.95 | 2.7 | 2462029 |
| 1718750100 | 2.96 | -0.03 | -1.00 | 3 | 3.115 | 2.92 | 2954682 |
| 1718663700 | 2.99 | 0.21 | 7.55 | 2.7799999 | 3 | 2.75 | 982624 |
| 1718404500 | 2.7799999 | -0.15 | -5.12 | 2.82 | 2.9 | 2.73 | 1131182 |
| 1718318100 | 2.93 | -0.13 | -4.25 | 3.07 | 3.11 | 2.785 | 1456453 |
| 1718231700 | 3.06 | 0.05 | 1.66 | 3.09 | 3.12 | 3.0299999 | 925348 |
| 1718145300 | 3.0099999 | 0.02 | 0.67 | 3 | 3.0299999 | 2.9 | 707171 |
| 1718058900 | 2.99 | -0.03 | -0.99 | 2.98 | 3.015 | 2.93 | 931369 |
