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 | -0.1 | -0.674763832659 | 14.82 | 19.6 | 13.26 | 59696 | 15.53749502 | CS |
| 4 | 1.63 | 12.4522536287 | 13.09 | 19.6 | 10.4 | 65033 | 14.23187247 | CS |
| 12 | 11.01 | 296.765498652 | 3.71 | 19.6 | 3.26 | 343566 | 7.22338761 | CS |
| 26 | 11.83 | 409.342560554 | 2.89 | 19.6 | 1.15 | 317062 | 5.30387761 | CS |
| 52 | 2.52 | 20.6557377049 | 12.2 | 19.8 | 1.15 | 175631 | 5.47488657 | CS |
| 156 | 10.72 | 268 | 4 | 31.57 | 1.15 | 201597 | 7.58433444 | CS |
| 260 | 10.72 | 268 | 4 | 31.57 | 1.15 | 201597 | 7.58433444 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 14.72 | -0.58 | -3.79 | 15.1 | 16.61 | 13.26 | 53269 |
| 1734564900 | 15.3 | -0.56 | -3.53 | 16.219999 | 16.99 | 14.95 | 29981 |
| 1734478500 | 15.86 | -0.21 | -1.31 | 16.05 | 16.78 | 14.5 | 42030 |
| 1734392100 | 16.07 | 0.45 | 2.88 | 15.61 | 17.96 | 15.33 | 50717 |
| 1734132900 | 15.62 | 1.91 | 13.93 | 14.82 | 19.6 | 13.71 | 122484 |
| 1734046500 | 13.71 | 2.59 | 23.29 | 11.17 | 13.8 | 11.17 | 88198 |
| 1733960100 | 11.12 | -0.13 | -1.16 | 11.31 | 11.99 | 10.8 | 64433 |
| 1733873700 | 11.25 | 0 | 0.00 | 10.4 | 12 | 10.4 | 65931 |
| 1733787300 | 11.25 | -1.79 | -13.73 | 13.1 | 13.81 | 10.66 | 88967 |
| 1733528100 | 13.04 | -0.15 | -1.14 | 13 | 13.82 | 12.9875 | 18045 |
| 1733441700 | 13.19 | -0.11 | -0.83 | 13.19 | 14.06 | 12.92 | 17391 |
| 1733355300 | 13.3 | 0.64 | 5.06 | 12.7 | 13.6218 | 12.5017 | 81130 |
| 1733268900 | 12.66 | -1.04 | -7.59 | 14 | 15.11 | 12.32 | 28325 |
| 1733182500 | 13.7 | -2.14 | -13.51 | 15.5 | 15.635 | 13.09 | 50964 |
| 1732917840 | 15.84 | 0.94 | 6.27 | 14.93 | 16.3 | 14.93 | 36158 |
| 1732750500 | 14.905 | 0.44 | 3.08 | 14.8 | 16.45 | 13.95 | 62999 |
| 1732664100 | 14.46 | -2.87 | -16.54 | 17.71 | 17.79 | 13.1001 | 85092 |
| 1732577700 | 17.325 | 3.13 | 22.01 | 14.1 | 17.47 | 13.72 | 126604 |
| 1732318500 | 14.2 | 2.04 | 16.78 | 13.09 | 14.38 | 12.3555 | 93972 |
| 1732232100 | 12.16 | 0.45 | 3.84 | 11.47 | 13.1 | 11.47 | 19192 |
| 1732145700 | 11.71 | -0.8 | -6.39 | 12.7 | 13.4499 | 11.175 | 46056 |
| 1732059300 | 12.51 | -0.89 | -6.64 | 12.39 | 14.3 | 11.78 | 326063 |
| 1731972900 | 13.4 | 3.69 | 38.00 | 9.5 | 13.4748 | 9.5 | 123948 |
| 1731713700 | 9.71 | 0.5 | 5.43 | 9.15 | 9.9947 | 8.7899999 | 40469 |
| 1731627300 | 9.21 | 0.18 | 1.99 | 9.08 | 9.27 | 8.71 | 29648 |
| 1731540900 | 9.03 | -0.3 | -3.22 | 9.15 | 9.68 | 8.9511 | 12092 |
| 1731454500 | 9.33 | -0.73 | -7.26 | 10.32 | 10.32 | 8.64 | 105664 |
| 1731368100 | 10.06 | 0.49 | 5.12 | 9.4 | 10.36 | 9.3 | 102908 |
| 1731108900 | 9.57 | -0.13 | -1.34 | 9.6199999 | 9.85 | 9.28 | 123863 |
| 1731022500 | 9.7 | -0.59 | -5.73 | 9.39 | 10.29 | 9.39 | 129448 |
| 1730936100 | 10.29 | 1.78 | 20.92 | 8.44 | 10.48 | 8.44 | 96672 |
| 1730849700 | 8.51 | -0.28 | -3.19 | 8.7 | 9.7350999 | 7.58 | 77005 |
| 1730763300 | 8.7899999 | -0.64 | -6.79 | 9.09 | 12.2 | 7.91 | 535439 |
| 1730500500 | 9.43 | 0.62 | 7.04 | 8.85 | 10.4898 | 8.5 | 130562 |
| 1730414100 | 8.81 | -0.69 | -7.26 | 8.81 | 9.6163 | 8.72 | 71094 |
| 1730327700 | 9.5 | -0.1 | -1.04 | 9.6 | 10 | 8.95 | 83053 |
| 1730241300 | 9.6 | -1.17 | -10.86 | 10.87 | 11.88 | 9.05 | 107155 |
| 1730154900 | 10.77 | 0.33 | 3.16 | 10.61 | 13.8 | 10.11 | 215935 |
| 1729895700 | 10.44 | 0.79 | 8.19 | 8.95 | 10.88 | 8.15 | 298889 |
| 1729809300 | 9.65 | 3.32 | 52.45 | 6.55 | 12.28 | 6.32 | 1392744 |
| 1729722900 | 6.33 | 0.05 | 0.80 | 6.2699999 | 6.69 | 6.21 | 17977 |
| 1729636500 | 6.28 | -0.09 | -1.41 | 5.98 | 6.8 | 5.98 | 40182 |
| 1729550100 | 6.37 | -0.33 | -4.93 | 6.64 | 6.97 | 5.97 | 159111 |
| 1729290900 | 6.7 | 0.89 | 15.32 | 5.75 | 6.95 | 5.62 | 99498 |
| 1729204500 | 5.8099999 | 0.05 | 0.87 | 5.58 | 6.0753 | 5.58 | 116976 |
| 1729118100 | 5.76 | -0.14 | -2.37 | 5.79 | 6.0199999 | 5.57 | 163536 |
| 1729031700 | 5.9 | -0.35 | -5.60 | 6.24 | 6.45 | 5.68 | 185041 |
| 1728945300 | 6.25 | 0.37 | 6.29 | 5.98 | 6.5 | 5.95 | 60070 |
| 1728686100 | 5.88 | -0.31 | -5.01 | 6.3099999 | 6.3099999 | 5.7321 | 40884 |
| 1728599700 | 6.19 | -0.53 | -7.89 | 6.59 | 6.67 | 5.53 | 74340 |
| 1728513300 | 6.72 | 0.01 | 0.15 | 6.32 | 6.7454 | 6.1 | 47863 |
| 1728426900 | 6.71 | -0.43 | -6.02 | 6.24 | 7.35 | 6.05 | 112966 |
| 1728340500 | 7.14 | -0.06 | -0.83 | 7.19 | 8.06 | 6.5199999 | 270460 |
| 1728081300 | 7.2 | 1.91 | 36.11 | 5.28 | 7.2 | 5.25 | 345827 |
| 1727994900 | 5.29 | -0.28 | -5.03 | 5.0599999 | 5.37 | 4.44 | 187713 |
| 1727908500 | 5.57 | -0.38 | -6.39 | 5.59 | 6.781 | 5.12 | 418692 |
| 1727822100 | 5.95 | -0.83 | -12.24 | 6 | 6.0879 | 4.7 | 794683 |
| 1727735700 | 6.78 | 2.32 | 52.02 | 4.45 | 8.08 | 4.4401 | 7036843 |
| 1727476500 | 4.46 | 0.78 | 21.20 | 3.71 | 4.55 | 3.2599999 | 5072741 |
| 1727390100 | 3.68 | 1.53 | 71.16 | 2.39 | 3.83 | 2.3501 | 14309216 |
| 1727303700 | 2.15 | 0.71 | 49.03 | 1.55 | 2.5198999 | 1.42 | 3405629 |
| 1727217300 | 1.4427 | -0.03 | -1.86 | 1.45 | 1.53 | 1.4 | 85903 |
| 1727130900 | 1.47 | -0.04 | -2.65 | 1.52 | 1.57 | 1.45 | 32657 |
| 1726871700 | 1.51 | 0.24 | 18.90 | 1.27 | 1.58 | 1.24 | 115742 |
