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 | -0.41 | -10.1234567901 | 4.05 | 4.35 | 2.42 | 233755 | 3.05828801 | CS |
| 4 | -2.86 | -44 | 6.5 | 7.3399 | 2.42 | 181815 | 4.71176874 | CS |
| 12 | -32.405 | -89.9015119989 | 36.045 | 36.045 | 2.42 | 52928286 | 18.31317895 | CS |
| 26 | -254.36 | -98.5891472868 | 258 | 280.5 | 2.42 | 26885700 | 26.68967902 | CS |
| 52 | -2025.86 | -99.8206454792 | 2029.5 | 13500 | 2.42 | 55207095 | 2616.29981686 | CS |
| 156 | -113174.415 | -99.9967838288 | 113178.055 | 130400.8025 | 2.42 | 21120774 | 3696.88372814 | CS |
| 260 | -261413.063125 | -99.9986075871 | 261416.703125 | 374594.758125 | 2.42 | 15387127 | 4120.59732683 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 3.64 | 0.79 | 27.72 | 2.05 | 3.76 | 1.8 | 355923 |
| 1741131300 | 2.85 | -0.57 | -16.67 | 3.39 | 3.39 | 2.42 | 915800 |
| 1741044900 | 3.42 | -0.5 | -12.76 | 3.975 | 4.04 | 3.37 | 105676 |
| 1740785700 | 3.92 | -0.18 | -4.39 | 4.0439999 | 4.0774 | 3.9096 | 34424 |
| 1740699300 | 4.1 | -0.18 | -4.21 | 4.3099999 | 4.35 | 4.0001 | 42635 |
| 1740612900 | 4.28 | 0.15 | 3.63 | 4.026 | 4.28 | 4 | 60416 |
| 1740526500 | 4.13 | -0.17 | -3.95 | 4.2 | 4.3 | 3.9789 | 61896 |
| 1740440100 | 4.3 | -0.25 | -5.49 | 4.5 | 4.5 | 4.15 | 94874 |
| 1740180900 | 4.55 | -0.05 | -1.09 | 4.59 | 4.85 | 4.41 | 95551 |
| 1740094500 | 4.6 | 0.09 | 2.00 | 4.4364 | 4.745 | 4.436 | 70533 |
| 1740008100 | 4.51 | 0.11 | 2.50 | 4.39 | 4.67 | 4.26 | 120190 |
| 1739921700 | 4.4 | -0.29 | -6.18 | 4.6 | 4.6505 | 4.26 | 118622 |
| 1739576100 | 4.69 | -0.33 | -6.57 | 4.92 | 4.979 | 4.6156 | 148546 |
| 1739489700 | 5.0199999 | -0.31 | -5.82 | 5.28 | 5.32 | 4.72 | 185374 |
| 1739403300 | 5.33 | -0.32 | -5.66 | 5.55 | 5.6089 | 5.23 | 120146 |
| 1739316900 | 5.65 | -0.14 | -2.42 | 5.83 | 5.84 | 5.42 | 156409 |
| 1739230500 | 5.79 | -0.26 | -4.30 | 6.08 | 6.151 | 5.55 | 183489 |
| 1738971300 | 6.05 | -0.5 | -7.63 | 6.55 | 6.55 | 6 | 158073 |
| 1738884900 | 6.55 | -0.08 | -1.21 | 6.65 | 7.3399 | 6.26 | 502459 |
| 1738798500 | 6.63 | 0.12 | 1.84 | 6.5 | 6.7899 | 6.01 | 248767 |
| 1738712100 | 6.51 | -0.45 | -6.47 | 6.345 | 7.3799 | 6.2401 | 429517 |
| 1738625700 | 6.96 | 0.85 | 13.91 | 5.79 | 7.5 | 5.5101 | 755461 |
| 1738366500 | 6.11 | -0.52 | -7.84 | 6.28 | 6.3099999 | 5.69 | 623561 |
| 1738280100 | 6.63 | -2.51 | -27.42 | 7.51 | 7.56 | 6.21 | 1143303 |
| 1738193700 | 9.135 | -1.26 | -12.12 | 9.375 | 11.3835 | 9 | 308821 |
| 1738107300 | 10.395 | -3.11 | -23.00 | 11.22 | 11.25 | 10.05 | 472994 |
| 1738020900 | 13.5 | -1.85 | -12.02 | 14.265 | 14.46 | 13.125 | 180804 |
| 1737761700 | 15.345 | -0.41 | -2.57 | 14.325 | 15.45 | 14.01 | 242494 |
| 1737675300 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1737588900 | 15.75 | -1.2 | -7.08 | 15.165 | 17.25 | 13.65 | 511404 |
| 1737502500 | 16.95 | -1.8 | -9.60 | 19.35 | 24.495 | 15.9 | 2604711 |
| 1737156900 | 18.75 | 6.8 | 56.84 | 11.88 | 23.205 | 11.88 | 5055608 |
| 1737070500 | 11.954999 | 0.69 | 6.13 | 10.95 | 13.424999 | 10.59 | 402415 |
| 1736984100 | 11.265 | -2.03 | -15.24 | 9.75 | 12.24 | 9.75 | 430611 |
| 1736897700 | 13.29 | -0.38 | -2.74 | 13.68 | 13.68 | 12.135 | 273880 |
| 1736811300 | 13.665 | -1.8 | -11.64 | 16.515 | 16.515 | 12.629999 | 377532 |
| 1736552100 | 15.465 | -2.72 | -14.93 | 16.6875 | 16.815 | 14.1 | 357063 |
| 1736379300 | 18.18 | -1.32 | -6.77 | 18.255 | 18.525 | 16.68 | 323337 |
| 1736292900 | 19.5 | -0.45 | -2.26 | 21.9 | 22.349999 | 19.05 | 844194 |
| 1736206500 | 19.95 | 0.24 | 1.22 | 19.62 | 20.16 | 18.735 | 507792 |
| 1735947300 | 19.709999 | -0.84 | -4.09 | 19.77 | 20.1 | 18.75 | 325530 |
| 1735860900 | 20.55 | -0.78 | -3.66 | 21.39 | 21.39 | 19.439999 | 665797 |
| 1735688100 | 21.33 | 0.52 | 2.52 | 32.235 | 34.5 | 20.4 | 2671621 |
| 1735601700 | 20.805 | -0.65 | -3.01 | 22.635 | 24.75 | 19.68 | 619709 |
| 1735342500 | 21.45 | 1.7 | 8.58 | 26.099999 | 26.099999 | 20.4 | 606994 |
| 1735256100 | 19.755 | 0.27 | 1.39 | 20.565 | 21.87 | 19.23 | 336520 |
| 1735077840 | 19.485 | -0.12 | -0.61 | 19.365 | 21.45 | 18.6 | 64696 |
| 1734996900 | 19.605 | -1.34 | -6.38 | 21.029999 | 23.655 | 18.3 | 182288 |
| 1734737700 | 20.94 | -1.8 | -7.92 | 22.5 | 22.845 | 20.85 | 73697 |
| 1734651300 | 22.74 | -1.74 | -7.11 | 24.75 | 26.985 | 22.349999 | 67866 |
| 1734564900 | 24.48 | -1.39 | -5.39 | 25.874999 | 26.009999 | 22.215 | 75643 |
| 1734478500 | 25.874999 | -3.71 | -12.53 | 28.245 | 29.58 | 24.3 | 108171 |
| 1734392100 | 29.58 | -0.42 | -1.40 | 29.175 | 32.625 | 28.5 | 56764 |
| 1734132900 | 30 | -1.8 | -5.66 | 32.549999 | 32.625 | 28.5 | 68817 |
| 1734046500 | 31.8 | -2.85 | -8.23 | 34.29 | 34.5 | 31.5 | 54561 |
| 1733960100 | 34.65 | -1.61 | -4.43 | 36.045 | 36.045 | 31.724999 | 59402 |
| 1733873700 | 36.255 | -0.35 | -0.94 | 36.33 | 36.945 | 34.5 | 57831 |
| 1733787300 | 36.6 | -0.76 | -2.05 | 42.765 | 43.05 | 34.62 | 230631 |
| 1733528100 | 37.364999 | 1.65 | 4.62 | 38.265 | 43.5 | 35.52 | 185218 |
