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 | -1.1635 | -23.1772908367 | 5.02 | 5.3 | 3.7 | 15985 | 4.30925874 | CS |
| 4 | -1.6035 | -29.3681318681 | 5.46 | 5.93 | 3.7 | 8411 | 4.81584273 | CS |
| 12 | -0.4035 | -9.47183098592 | 4.26 | 10.5865 | 3.7 | 59650 | 6.32750866 | CS |
| 26 | -0.4335 | -10.1048951049 | 4.29 | 10.5865 | 3.3675 | 97508 | 5.32511411 | CS |
| 52 | -0.4335 | -10.1048951049 | 4.29 | 10.5865 | 3.3675 | 97508 | 5.32511411 | CS |
| 156 | -0.4335 | -10.1048951049 | 4.29 | 10.5865 | 3.3675 | 97508 | 5.32511411 | CS |
| 260 | -0.4335 | -10.1048951049 | 4.29 | 10.5865 | 3.3675 | 97508 | 5.32511411 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.8565 | 0.16 | 4.23 | 3.77 | 3.8565 | 3.65 | 1748 |
| 1740699300 | 3.7 | -0.1 | -2.63 | 3.86 | 4.09 | 3.7 | 3592 |
| 1740612900 | 3.8 | -0.38 | -9.09 | 4.07 | 4.2699999 | 3.8 | 17951 |
| 1740526500 | 4.18 | -0.34 | -7.58 | 4.41 | 4.74 | 4.08 | 20587 |
| 1740440100 | 4.523 | -0.63 | -12.17 | 5.2 | 5.26 | 4.38 | 28648 |
| 1740180900 | 5.15 | -0.02 | -0.35 | 5.0199999 | 5.3 | 5.0199999 | 9279 |
| 1740094500 | 5.168 | -0.1 | -1.94 | 5.2699999 | 5.55 | 5.1409 | 9183 |
| 1740008100 | 5.2699999 | 0.04 | 0.76 | 5.39 | 5.39 | 5.05 | 10986 |
| 1739921700 | 5.23 | 0.02 | 0.38 | 5.22 | 5.3099999 | 5.22 | 3013 |
| 1739576100 | 5.21 | -0.09 | -1.70 | 5.44 | 5.44 | 5.16 | 5364 |
| 1739489700 | 5.3 | -0.63 | -10.62 | 5.92 | 5.92 | 5.3 | 9023 |
| 1739403300 | 5.93 | 0.29 | 5.14 | 5.36 | 5.93 | 5.36 | 7802 |
| 1739316900 | 5.64 | 0.44 | 8.46 | 5.16 | 5.64 | 5.16 | 3216 |
| 1739230500 | 5.2 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 601 |
| 1738971300 | 5.2 | -0.21 | -3.88 | 5.49 | 5.49 | 5.2 | 9101 |
| 1738884900 | 5.41 | 0.21 | 4.04 | 5.39 | 5.48 | 5.2009999 | 2383 |
| 1738798500 | 5.2 | 0 | 0.00 | 5.15 | 5.4 | 5.15 | 7671 |
| 1738712100 | 5.2 | -0.15 | -2.80 | 5.16 | 5.45 | 5.15 | 4270 |
| 1738625700 | 5.35 | 0.11 | 2.10 | 5.25 | 5.74 | 5.15 | 3359 |
| 1738366500 | 5.24 | -0.41 | -7.26 | 5.46 | 5.63 | 5.24 | 5516 |
| 1738280100 | 5.65 | 0.5 | 9.71 | 5.22 | 5.65 | 5.2 | 15694 |
| 1738193700 | 5.15 | -0.19 | -3.56 | 5.18 | 5.59 | 5.13 | 61124 |
| 1738107300 | 5.34 | 0.14 | 2.69 | 5.12 | 5.99 | 5.05 | 25406 |
| 1738020900 | 5.2 | -0.2 | -3.70 | 5.3 | 5.49 | 4.99 | 39549 |
| 1737761700 | 5.4 | 0.2 | 3.75 | 5.2699999 | 5.7533 | 5.2 | 27666 |
| 1737675300 | 5.205 | 0 | 0.00 | 5.205 | 5.205 | 5.205 | 0 |
| 1737588900 | 5.205 | -0.04 | -0.67 | 5.2 | 5.57 | 5.01 | 33897 |
| 1737502500 | 5.24 | -0.06 | -1.13 | 5.3099999 | 5.7 | 5.19 | 49681 |
| 1737156900 | 5.3 | -0.05 | -0.93 | 5.3 | 5.85 | 5.3 | 60744 |
| 1737070500 | 5.35 | 0 | 0.00 | 5.35 | 5.7 | 5.1 | 38733 |
| 1736984100 | 5.35 | -0.5 | -8.55 | 5.8099999 | 5.98 | 5.3169 | 20159 |
| 1736897700 | 5.85 | 0.2 | 3.54 | 5.71 | 6.515 | 5.71 | 55085 |
| 1736811300 | 5.65 | -0.03 | -0.53 | 5.65 | 6.29 | 5.55 | 35959 |
| 1736552100 | 5.68 | -0.04 | -0.61 | 5.55 | 7.2402 | 5.5199999 | 104807 |
| 1736379300 | 5.715 | -0.21 | -3.46 | 5.99 | 6.5 | 5.5 | 60842 |
| 1736292900 | 5.92 | 0.31 | 5.53 | 5.5 | 6.46 | 5.5 | 230783 |
| 1736206500 | 5.61 | -0.39 | -6.50 | 7.08 | 7.08 | 5.5 | 49380 |
| 1735947300 | 6 | -1.09 | -15.37 | 6.75 | 7.31 | 5.7 | 113173 |
| 1735860900 | 7.09 | -0.9 | -11.26 | 8.09 | 8.09 | 6.1 | 149280 |
| 1735688100 | 7.99 | 0.69 | 9.45 | 7.31 | 8.595 | 7.31 | 46173 |
| 1735601700 | 7.3 | -0.39 | -5.07 | 7.05 | 7.58 | 6.6 | 101323 |
| 1735342500 | 7.69 | -0.27 | -3.39 | 7.92 | 8.3 | 7.1901 | 65888 |
| 1735256100 | 7.96 | -0.44 | -5.24 | 8.39 | 8.39 | 7.75 | 21188 |
| 1735077840 | 8.4 | 0.7 | 9.09 | 7.65 | 8.4 | 7.2 | 35516 |
| 1734996900 | 7.7 | -0.13 | -1.60 | 8.09 | 8.44 | 7.3617 | 22235 |
| 1734737700 | 7.825 | -0.18 | -2.19 | 8.28 | 8.5999 | 7.75 | 46483 |
| 1734651300 | 8 | -0.1 | -1.23 | 8.18 | 8.76 | 7 | 117553 |
| 1734564900 | 8.1 | -1.19 | -12.81 | 9.31 | 9.31 | 7.4 | 59712 |
| 1734478500 | 9.2899999 | 0.14 | 1.53 | 9.2899999 | 10.07 | 8.9 | 89881 |
| 1734392100 | 9.15 | 2.05 | 28.87 | 7.05 | 10.5865 | 6.85 | 343337 |
| 1734132900 | 7.1 | 1.98 | 38.71 | 5.3 | 7.5 | 4.82 | 79006 |
| 1734046500 | 5.1186 | 0.13 | 2.58 | 5.07 | 5.8 | 4.9101 | 199723 |
| 1733960100 | 4.99 | 0.35 | 7.49 | 4.5199999 | 5.325 | 4.2001 | 491596 |
| 1733873700 | 4.6423 | 0.04 | 0.92 | 4.59 | 4.83 | 4.42 | 102560 |
| 1733787300 | 4.6 | 0.35 | 8.24 | 4.39 | 4.8 | 4.25 | 28817 |
| 1733528100 | 4.25 | 0.05 | 1.22 | 4.26 | 4.4923 | 4.05 | 47736 |
| 1733441700 | 4.1989 | -0.56 | -11.84 | 4.49 | 4.49 | 4.0199999 | 186816 |
| 1733355300 | 4.763 | 0.28 | 6.29 | 4.8 | 5.5 | 4.26 | 260142 |
| 1733268900 | 4.4811 | 0.79 | 21.44 | 3.69 | 4.61 | 3.5501 | 677044 |
| 1733182500 | 3.69 | -0.03 | -0.81 | 3.68 | 3.89 | 3.3675 | 132816 |
