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 | -0.33 | -10.248447205 | 3.22 | 3.41 | 2.75 | 4318 | 3.05231293 | CS |
| 4 | 0.18 | 6.64206642066 | 2.71 | 3.7064 | 2.5 | 10173 | 3.15705603 | CS |
| 12 | -0.71 | -19.7222222222 | 3.6 | 3.9 | 2.5 | 7122 | 3.17254879 | CS |
| 26 | -3.325 | -53.4995977474 | 6.215 | 6.7738 | 2.5 | 7305 | 3.65753831 | CS |
| 52 | -3.325 | -53.4995977474 | 6.215 | 6.7738 | 2.5 | 7305 | 3.65753831 | CS |
| 156 | -3.325 | -53.4995977474 | 6.215 | 6.7738 | 2.5 | 7305 | 3.65753831 | CS |
| 260 | -3.325 | -53.4995977474 | 6.215 | 6.7738 | 2.5 | 7305 | 3.65753831 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3 | 0.11 | 3.81 | 2.93 | 3.13 | 2.89 | 5445 |
| 1737070500 | 2.89 | -0.08 | -2.74 | 2.93 | 3.06 | 2.75 | 8834 |
| 1736984100 | 2.9714 | -0.25 | -7.72 | 3.14 | 3.15 | 2.77 | 4872 |
| 1736897700 | 3.22 | 0.04 | 1.26 | 3.12 | 3.23 | 3.0299999 | 679 |
| 1736811300 | 3.18 | -0.22 | -6.47 | 3.36 | 3.41 | 3.18 | 3598 |
| 1736552100 | 3.4 | 0.18 | 5.72 | 3.22 | 3.41 | 3.22 | 3609 |
| 1736379300 | 3.216 | -0.22 | -6.31 | 3.4 | 3.5124 | 3.216 | 4941 |
| 1736292900 | 3.4327 | -0.2 | -5.42 | 3.5581 | 3.599 | 3.35 | 4728 |
| 1736206500 | 3.6294 | 0.27 | 8.02 | 3.37 | 3.7064 | 3.37 | 15460 |
| 1735947300 | 3.36 | 0.63 | 23.08 | 2.9 | 3.48 | 2.8 | 77272 |
| 1735860900 | 2.73 | -0.04 | -1.44 | 2.7 | 2.88 | 2.7 | 5433 |
| 1735688100 | 2.77 | -0.07 | -2.46 | 2.64 | 2.9 | 2.64 | 8589 |
| 1735601700 | 2.84 | 0.17 | 6.17 | 2.7 | 2.91 | 2.56 | 11044 |
| 1735342500 | 2.675 | -0.12 | -4.28 | 2.65 | 2.675 | 2.65 | 3600 |
| 1735256100 | 2.7947 | 0.19 | 7.49 | 2.68 | 2.7947 | 2.67 | 2831 |
| 1735077840 | 2.6 | 0.01 | 0.54 | 2.55 | 2.67 | 2.55 | 1781 |
| 1734996900 | 2.586 | 0.09 | 3.44 | 2.5362 | 2.7799999 | 2.5 | 10214 |
| 1734737700 | 2.5 | -0.29 | -10.55 | 2.71 | 2.74 | 2.5 | 5456 |
| 1734651300 | 2.7949 | 0.13 | 5.05 | 2.6372 | 2.7949 | 2.62 | 5528 |
| 1734564900 | 2.6606 | -0.23 | -7.94 | 2.87 | 2.87 | 2.62 | 2341 |
| 1734478500 | 2.8901 | -0.02 | -0.85 | 2.9049999 | 2.9415 | 2.89 | 3471 |
| 1734392100 | 2.9149 | 0.01 | 0.51 | 2.9 | 2.9864 | 2.9 | 5472 |
| 1734132900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 333 |
| 1734046500 | 2.9 | 0 | 0.00 | 2.8 | 2.9 | 2.8 | 1802 |
| 1733960100 | 2.9 | 0.05 | 1.75 | 2.9 | 3.005 | 2.9 | 4590 |
| 1733873700 | 2.85 | 0.19 | 7.03 | 2.71 | 2.88 | 2.68 | 4287 |
| 1733787300 | 2.6629 | -0.15 | -5.35 | 2.7799999 | 2.87 | 2.637 | 3344 |
| 1733528100 | 2.8134 | -0.06 | -2.19 | 2.86 | 2.8985 | 2.8134 | 1672 |
| 1733441700 | 2.8765 | 0.01 | 0.23 | 2.87 | 2.935 | 2.87 | 1084 |
| 1733355300 | 2.87 | 0.04 | 1.57 | 2.87 | 2.87 | 2.86 | 624 |
| 1733268900 | 2.8255 | -0.09 | -3.24 | 2.9 | 2.99 | 2.7544 | 11294 |
| 1733182500 | 2.92 | -0.08 | -2.67 | 2.9 | 3.3 | 2.9 | 7007 |
| 1732917840 | 3 | -0.09 | -2.91 | 3.07 | 3.2 | 3 | 1986 |
| 1732750500 | 3.09 | 0.02 | 0.65 | 3.06 | 3.09 | 2.95 | 4529 |
| 1732664100 | 3.07 | -0.03 | -0.97 | 3.02 | 3.1 | 3.02 | 3654 |
| 1732577700 | 3.1 | 0.17 | 5.77 | 2.93 | 3.1 | 2.93 | 7656 |
| 1732318500 | 2.931 | -0.06 | -1.97 | 2.9 | 3.0499 | 2.9 | 5030 |
| 1732232100 | 2.99 | 0.01 | 0.31 | 2.82 | 2.99 | 2.62 | 18173 |
| 1732145700 | 2.9809 | -0.02 | -0.64 | 2.99 | 3.16 | 2.87 | 6871 |
| 1732059300 | 3 | -0.2 | -6.25 | 3.02 | 3.11 | 2.934 | 27729 |
| 1731972900 | 3.2 | -0.03 | -0.88 | 3.27 | 3.27 | 3.0215 | 718 |
| 1731713700 | 3.2285 | 0.09 | 2.83 | 3.19 | 3.2285 | 3.19 | 1657 |
| 1731627300 | 3.1395 | -0.11 | -3.40 | 3.12 | 3.3962 | 3.11 | 4502 |
| 1731540900 | 3.25 | 0.25 | 8.33 | 3.04 | 3.37 | 3.04 | 9384 |
| 1731454500 | 3 | -0.34 | -10.18 | 3.25 | 3.25 | 2.8104 | 4617 |
| 1731368100 | 3.34 | -0.01 | -0.30 | 3.2501 | 3.35 | 3.2501 | 3574 |
| 1731108900 | 3.35 | -0.11 | -3.18 | 3.4005 | 3.5847 | 3.3 | 11909 |
| 1731022500 | 3.46 | -0.09 | -2.54 | 3.55 | 3.67 | 3.4 | 3224 |
| 1730936100 | 3.55 | -0.27 | -7.05 | 3.6709 | 3.72 | 3.55 | 13530 |
| 1730849700 | 3.8191 | 0.07 | 1.84 | 3.9 | 3.9 | 3.5333 | 12406 |
| 1730763300 | 3.75 | 0.19 | 5.34 | 3.5 | 3.9 | 3.5 | 9424 |
| 1730500500 | 3.56 | 0.02 | 0.57 | 3.65 | 3.74 | 3.52 | 8827 |
| 1730414100 | 3.5399 | -0.01 | -0.28 | 3.5506 | 3.5506 | 3.52 | 1102 |
| 1730327700 | 3.55 | -0.06 | -1.61 | 3.74 | 3.74 | 3.55 | 507 |
| 1730241300 | 3.6081 | -0.11 | -2.96 | 3.56 | 3.6081 | 3.51 | 869 |
| 1730154900 | 3.7183 | 0.03 | 0.77 | 3.7 | 3.82 | 3.55 | 3129 |
| 1729895700 | 3.69 | -0.01 | -0.27 | 3.6 | 3.84 | 3.6 | 8022 |
| 1729809300 | 3.7 | -0.01 | -0.27 | 3.71 | 3.8 | 3.7 | 1367 |
| 1729722900 | 3.71 | 0.01 | 0.26 | 3.68 | 3.92 | 3.68 | 3831 |
| 1729636500 | 3.7002 | 0 | 0.01 | 3.7 | 3.73 | 3.7 | 2200 |
| 1729550100 | 3.7 | 0 | 0.00 | 3.7 | 3.75 | 3.7 | 3096 |
