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 | -2.2499 | -24.0376499749 | 9.3599 | 9.5 | 6.12 | 29810310 | 6.90858188 | CS |
| 4 | -0.74 | -9.42675159236 | 7.85 | 10.2 | 6.12 | 26313251 | 8.20743498 | CS |
| 12 | -0.77 | -9.77157360406 | 7.88 | 11.25 | 6.12 | 19799575 | 8.63416361 | CS |
| 26 | 2.97 | 71.7391304348 | 4.14 | 11.25 | 3.01 | 15872559 | 7.61276927 | CS |
| 52 | 1.76 | 32.8971962617 | 5.35 | 11.25 | 2.36 | 10139291 | 6.95894831 | CS |
| 156 | 2.41 | 51.2765957447 | 4.7 | 11.62 | 0.85 | 5591771 | 6.40325439 | CS |
| 260 | 2.41 | 51.2765957447 | 4.7 | 11.62 | 0.85 | 5591771 | 6.40325439 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 7.12 | -0.26 | -3.52 | 7.5 | 7.88 | 7.08 | 23394178 |
| 1738280100 | 7.38 | 0.69 | 10.31 | 6.9 | 7.425 | 6.8682 | 23777752 |
| 1738193700 | 6.69 | 0.17 | 2.61 | 6.51 | 7.06 | 6.38 | 21020329 |
| 1738107300 | 6.5199999 | 0.04 | 0.69 | 6.92 | 7.01 | 6.25 | 31531081 |
| 1738020900 | 6.475 | -2.49 | -27.73 | 8.23 | 8.25 | 6.12 | 57689123 |
| 1737761700 | 8.96 | -0.68 | -7.05 | 9.3599 | 9.5 | 8.88 | 14913805 |
| 1737675300 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1737588900 | 9.64 | 0.23 | 2.44 | 9.38 | 9.8699999 | 9.15 | 20474559 |
| 1737502500 | 9.41 | 0.51 | 5.73 | 9.0399999 | 9.53 | 8.45 | 22295267 |
| 1737156900 | 8.9 | -0.08 | -0.89 | 9.27 | 9.27 | 8.58 | 23118762 |
| 1737070500 | 8.98 | 0.61 | 7.29 | 8.26 | 9.73 | 8.26 | 32656450 |
| 1736984100 | 8.3699999 | -0.17 | -1.99 | 8.42 | 8.69 | 8.11 | 35228158 |
| 1736897700 | 8.5399999 | 0.77 | 9.98 | 9.5399999 | 9.715 | 8.25 | 69060162 |
| 1736811300 | 7.765 | -0.53 | -6.33 | 7.96 | 7.985 | 7.46 | 14652101 |
| 1736552100 | 8.2899999 | -0.42 | -4.77 | 8.58 | 8.58 | 8.01 | 14198752 |
| 1736379300 | 8.705 | -0.72 | -7.59 | 9.16 | 9.2699 | 8.32 | 14154355 |
| 1736292900 | 9.42 | -0.37 | -3.78 | 9.94 | 10.16 | 9.2131 | 14576395 |
| 1736206500 | 9.7899999 | 0.68 | 7.46 | 9.42 | 10.2 | 9.33 | 20665699 |
| 1735947300 | 9.11 | 1.31 | 16.79 | 7.85 | 9.13 | 7.8 | 18582550 |
| 1735860900 | 7.8 | 0.16 | 2.09 | 7.85 | 8.1 | 7.57 | 11131666 |
| 1735688100 | 7.64 | -0.33 | -4.14 | 8.23 | 8.23 | 7.5 | 10651518 |
| 1735601700 | 7.97 | -0.42 | -5.01 | 8.28 | 8.28 | 7.41 | 16345404 |
| 1735342500 | 8.39 | -0.81 | -8.80 | 9.09 | 9.1 | 8.23 | 12922662 |
| 1735256100 | 9.2 | 0.43 | 4.90 | 8.66 | 9.35 | 8.58 | 12578950 |
| 1735077840 | 8.77 | 0.85 | 10.73 | 8.08 | 8.78 | 7.96 | 10155628 |
| 1734996900 | 7.92 | -0.09 | -1.12 | 8.2 | 8.38 | 7.74 | 12776999 |
| 1734737700 | 8.01 | -0.04 | -0.44 | 8.11 | 8.35 | 7.81 | 33275702 |
| 1734651300 | 8.045 | -0.71 | -8.11 | 9.14 | 9.14 | 7.84 | 19513532 |
| 1734564900 | 8.755 | -0.94 | -9.65 | 9.75 | 10.18 | 8.53 | 18226352 |
| 1734478500 | 9.69 | -0.32 | -3.20 | 10.02 | 10.16 | 9.55 | 11752389 |
| 1734392100 | 10.01 | 1.11 | 12.47 | 9.08 | 10.2697 | 8.96 | 24579101 |
| 1734132900 | 8.9 | -0.14 | -1.49 | 9.02 | 9.4099 | 8.82 | 10770179 |
| 1734046500 | 9.035 | 0.28 | 3.14 | 9 | 9.555 | 8.86 | 17247660 |
| 1733960100 | 8.76 | -0.18 | -2.01 | 9.125 | 9.16 | 8.57 | 12742012 |
| 1733873700 | 8.94 | -0.58 | -6.09 | 9.68 | 9.77 | 8.86 | 15680197 |
| 1733787300 | 9.52 | -1.15 | -10.78 | 11.12 | 11.15 | 9.3 | 22670799 |
| 1733528100 | 10.67 | 0.63 | 6.27 | 10.29 | 11.25 | 10.18 | 25791969 |
| 1733441700 | 10.04 | 0.42 | 4.37 | 9.84 | 10.68 | 9.73 | 24160387 |
| 1733355300 | 9.6199999 | 0.05 | 0.52 | 9.8 | 10.44 | 9.18 | 23121613 |
| 1733268900 | 9.57 | -0.05 | -0.52 | 9.61 | 9.81 | 9.365 | 9339327 |
| 1733182500 | 9.6199999 | -0.48 | -4.75 | 10.19 | 10.54 | 9.61 | 15365579 |
| 1732917840 | 10.1 | 0.44 | 4.55 | 9.91 | 10.585 | 9.779 | 11660359 |
| 1732750500 | 9.66 | -0.08 | -0.82 | 9.988 | 10.185 | 9.3699999 | 10261225 |
| 1732664100 | 9.74 | -0.94 | -8.80 | 10.56 | 10.68 | 9.555 | 16009944 |
| 1732577700 | 10.68 | 0.83 | 8.43 | 10.37 | 10.94 | 9.81 | 29179054 |
| 1732318500 | 9.85 | 0.7 | 7.65 | 9.13 | 9.95 | 9.03 | 22397632 |
| 1732232100 | 9.15 | 0.39 | 4.45 | 9.22 | 9.615 | 8.51 | 21115374 |
| 1732145700 | 8.76 | -0.4 | -4.37 | 9.3699999 | 9.635 | 8.7 | 21836453 |
| 1732059300 | 9.16 | 1.41 | 18.19 | 7.9 | 9.255 | 7.77 | 30407383 |
| 1731972900 | 7.75 | 0.52 | 7.19 | 7.43 | 8.445 | 7.385 | 25422851 |
| 1731713700 | 7.23 | 0.37 | 5.39 | 7.01 | 7.57 | 6.9 | 22357885 |
| 1731627300 | 6.86 | -0.31 | -4.32 | 7.15 | 7.24 | 6.64 | 10818318 |
| 1731540900 | 7.17 | -0.42 | -5.53 | 7.6 | 7.85 | 6.965 | 10012955 |
| 1731454500 | 7.59 | 0.01 | 0.13 | 7.38 | 7.72 | 7.175 | 8399206 |
| 1731368100 | 7.58 | 0.02 | 0.26 | 7.9 | 8.22 | 7.44 | 12281652 |
| 1731108900 | 7.56 | -0.23 | -2.95 | 7.81 | 7.98 | 7.37 | 8611536 |
| 1731022500 | 7.79 | 0.72 | 10.18 | 7.09 | 7.8799 | 7.06 | 13866057 |
| 1730936100 | 7.07 | 0.7 | 10.99 | 6.9 | 7.26 | 6.5599999 | 14073968 |
| 1730849700 | 6.37 | 0.4 | 6.70 | 6.07 | 6.46 | 5.96 | 9735657 |
| 1730763300 | 5.97 | -0.49 | -7.59 | 6.44 | 6.47 | 5.9349999 | 12973659 |
| 1730500500 | 6.46 | -0.3 | -4.44 | 6.82 | 7.245 | 6.24 | 21620147 |
