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 | -0.18 | -3.78947368421 | 4.75 | 4.7998 | 4.425 | 118024 | 4.58601981 | CS |
| 4 | -0.005 | -0.109289617486 | 4.575 | 5 | 4.425 | 114632 | 4.75553465 | CS |
| 12 | -0.635 | -12.199807877 | 5.205 | 5.205 | 4.298 | 156610 | 4.70760297 | CS |
| 26 | 0.49 | 12.0098039216 | 4.08 | 5.29 | 3.89 | 228174 | 4.49303486 | CS |
| 52 | -1.41 | -23.5785953177 | 5.98 | 7.55 | 3.89 | 249766 | 5.27375945 | CS |
| 156 | -18.04 | -79.7877045555 | 22.61 | 29.31 | 3.89 | 558837 | 14.26961456 | CS |
| 260 | -7.19 | -61.1394557823 | 11.76 | 32.36 | 3.89 | 406824 | 15.20581794 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 4.44 | -0.16 | -3.48 | 4.62 | 4.66 | 4.425 | 157082 |
| 1740785700 | 4.6 | 0.06 | 1.32 | 4.54 | 4.69 | 4.498 | 125349 |
| 1740699300 | 4.54 | -0.16 | -3.40 | 4.69 | 4.71 | 4.53 | 99127 |
| 1740612900 | 4.7 | -0.02 | -0.42 | 4.73 | 4.7487 | 4.6001 | 117100 |
| 1740526500 | 4.72 | -0.01 | -0.21 | 4.76 | 4.7998 | 4.72 | 93104 |
| 1740440100 | 4.73 | -0.02 | -0.42 | 4.8 | 4.8 | 4.69 | 129534 |
| 1740180900 | 4.75 | -0.05 | -1.04 | 4.87 | 4.87 | 4.75 | 112471 |
| 1740094500 | 4.8 | -0.11 | -2.24 | 4.9 | 4.9 | 4.79 | 47896 |
| 1740008100 | 4.91 | 0.01 | 0.20 | 4.87 | 4.9401 | 4.82 | 90730 |
| 1739921700 | 4.9 | 0.05 | 1.03 | 4.85 | 4.93 | 4.8429 | 71258 |
| 1739576100 | 4.85 | -0.14 | -2.81 | 4.98 | 4.99 | 4.8099999 | 43517 |
| 1739489700 | 4.99 | 0.25 | 5.27 | 4.7699999 | 5 | 4.75 | 220659 |
| 1739403300 | 4.74 | -0.05 | -1.04 | 4.71 | 4.805 | 4.69 | 119487 |
| 1739316900 | 4.79 | 0.06 | 1.27 | 4.69 | 4.93 | 4.69 | 97090 |
| 1739230500 | 4.73 | -0.01 | -0.21 | 4.7699999 | 4.79 | 4.64 | 91218 |
| 1738971300 | 4.74 | -0.05 | -1.04 | 4.79 | 4.8 | 4.67 | 121718 |
| 1738884900 | 4.79 | 0.01 | 0.21 | 4.8 | 4.9 | 4.785 | 84039 |
| 1738798500 | 4.78 | -0.06 | -1.24 | 4.85 | 4.88 | 4.65 | 150606 |
| 1738712100 | 4.84 | 0.26 | 5.68 | 4.6 | 4.86 | 4.57 | 222195 |
| 1738625700 | 4.58 | -0.28 | -5.76 | 4.7 | 4.748 | 4.53 | 132549 |
| 1738366500 | 4.86 | -0.14 | -2.80 | 4.97 | 4.99 | 4.79 | 118845 |
| 1738280100 | 5 | 0.13 | 2.67 | 4.95 | 5.08 | 4.8704 | 168755 |
| 1738193700 | 4.87 | 0.15 | 3.18 | 4.72 | 4.88 | 4.72 | 71742 |
| 1738107300 | 4.72 | -0.09 | -1.87 | 4.8099999 | 4.8599 | 4.655 | 79143 |
| 1738020900 | 4.8099999 | 0.03 | 0.63 | 4.78 | 5.03 | 4.78 | 161793 |
| 1737761700 | 4.78 | -0.03 | -0.62 | 4.82 | 4.86 | 4.76 | 131346 |
| 1737675300 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737588900 | 4.8099999 | 0.03 | 0.63 | 4.76 | 4.86 | 4.695 | 269041 |
| 1737502500 | 4.78 | 0.17 | 3.69 | 4.65 | 4.795 | 4.6329 | 108557 |
| 1737156900 | 4.61 | 0.04 | 0.88 | 4.61 | 4.6449999 | 4.555 | 97564 |
| 1737070500 | 4.57 | 0.02 | 0.44 | 4.58 | 4.595 | 4.5 | 89864 |
| 1736984100 | 4.55 | 0.11 | 2.48 | 4.57 | 4.65 | 4.43 | 79286 |
| 1736897700 | 4.44 | 0.03 | 0.68 | 4.45 | 4.66 | 4.355 | 135642 |
| 1736811300 | 4.41 | 0.01 | 0.23 | 4.36 | 4.43 | 4.298 | 103903 |
| 1736552100 | 4.4 | -0.06 | -1.35 | 4.39 | 4.475 | 4.315 | 128662 |
| 1736379300 | 4.46 | -0.09 | -1.98 | 4.53 | 4.53 | 4.4299 | 195142 |
| 1736292900 | 4.55 | -0.02 | -0.44 | 4.59 | 4.64 | 4.47 | 108345 |
| 1736206500 | 4.57 | -0.08 | -1.72 | 4.69 | 4.78 | 4.5599999 | 118574 |
| 1735947300 | 4.65 | 0.08 | 1.75 | 4.61 | 4.695 | 4.5599999 | 134275 |
| 1735860900 | 4.57 | 0.06 | 1.33 | 4.59 | 4.65 | 4.515 | 175177 |
| 1735688100 | 4.51 | 0.04 | 0.89 | 4.45 | 4.71 | 4.45 | 143278 |
| 1735601700 | 4.47 | -0.07 | -1.54 | 4.5199999 | 4.54 | 4.36 | 176478 |
| 1735342500 | 4.54 | -0.05 | -1.09 | 4.59 | 4.64 | 4.425 | 191807 |
| 1735256100 | 4.59 | 0.15 | 3.38 | 4.43 | 4.61 | 4.4 | 184022 |
| 1735077840 | 4.44 | 0 | 0.00 | 4.45 | 4.46 | 4.37 | 76330 |
| 1734996900 | 4.44 | -0.12 | -2.63 | 4.55 | 4.57 | 4.38 | 270597 |
| 1734737700 | 4.5599999 | 0.19 | 4.35 | 4.3099999 | 4.635 | 4.3 | 256876 |
| 1734651300 | 4.37 | -0.14 | -3.10 | 4.6 | 4.635 | 4.365 | 293373 |
| 1734564900 | 4.51 | -0.4 | -8.05 | 4.93 | 5.01 | 4.48 | 286601 |
| 1734478500 | 4.905 | 0.03 | 0.62 | 4.83 | 5.03 | 4.805 | 455130 |
| 1734392100 | 4.875 | -0.16 | -3.08 | 4.95 | 5.0199999 | 4.86 | 440304 |
| 1734132900 | 5.03 | 0.06 | 1.21 | 5.04 | 5.05 | 4.9 | 156900 |
| 1734046500 | 4.97 | -0.1 | -1.97 | 5.0599999 | 5.1 | 4.885 | 178145 |
| 1733960100 | 5.07 | 0.18 | 3.68 | 5 | 5.17 | 4.91 | 258886 |
| 1733873700 | 4.89 | -0.29 | -5.60 | 5.18 | 5.205 | 4.89 | 433107 |
| 1733787300 | 5.18 | 0.49 | 10.45 | 4.76 | 5.29 | 4.76 | 403651 |
| 1733528100 | 4.69 | 0.06 | 1.30 | 4.66 | 4.8099999 | 4.66 | 109085 |
| 1733441700 | 4.63 | 0.06 | 1.31 | 4.59 | 4.68 | 4.5298999 | 161029 |
| 1733355300 | 4.57 | 0.01 | 0.22 | 4.58 | 4.625 | 4.55 | 128714 |
