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 | 0.3985 | 39.4554455446 | 1.01 | 3 | 0.9779 | 8903831 | 1.30974452 | CS |
| 4 | 0.2385 | 20.3846153846 | 1.17 | 3 | 0.9779 | 2345214 | 1.30954439 | CS |
| 12 | -0.0915 | -6.1 | 1.5 | 3 | 0.91 | 833709 | 1.30898059 | CS |
| 26 | 0.0285 | 2.0652173913 | 1.38 | 3 | 0.91 | 369944 | 1.31683489 | CS |
| 52 | 0.9465 | 204.87012987 | 0.462 | 3 | 0.41 | 224106 | 1.18959745 | CS |
| 156 | -17.3015 | -92.471940139 | 18.71 | 24.7199 | 0.4011 | 267775 | 1.21953561 | CS |
| 260 | -17.3015 | -92.471940139 | 18.71 | 24.7199 | 0.4011 | 267775 | 1.21953561 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.59 | 0.28 | 21.37 | 1.31 | 1.93 | 1.27 | 4364649 |
| 1740699300 | 1.31 | 0.31 | 31.00 | 1 | 3 | 1 | 44478636 |
| 1740612900 | 1 | -0.16 | -13.79 | 1.25 | 1.25 | 1 | 19682 |
| 1740526500 | 1.16 | 0.06 | 5.45 | 1.16 | 1.17 | 1.1399999 | 6014 |
| 1740440100 | 1.1 | 0.12 | 12.49 | 0.9 | 1.25 | 0.9 | 7825 |
| 1740180900 | 0.9779 | -0.1321 | -11.90 | 1.01 | 1.11 | 0.9779 | 10293 |
| 1740094500 | 1.11 | 0.02 | 1.37 | 1.04 | 1.11 | 1.04 | 980 |
| 1740008100 | 1.095 | -0.01 | -0.45 | 1.23 | 1.23 | 1.095 | 13962 |
| 1739921700 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1097999 | 1.1 | 1101 |
| 1739576100 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.06 | 600 |
| 1739489700 | 1.06 | 0 | 0.00 | 1.18 | 1.18 | 1.06 | 547 |
| 1739403300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 517 |
| 1739316900 | 1.06 | 0.01 | 0.83 | 1.06 | 1.107 | 1.06 | 3255 |
| 1739230500 | 1.0512999 | -0.02 | -1.75 | 1.07 | 1.08 | 1.0512999 | 3466 |
| 1738971300 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1041 | 1.0666 | 993 |
| 1738884900 | 1.1 | 0.04 | 3.76 | 1 | 1.19 | 1 | 4247 |
| 1738798500 | 1.0601 | 0 | 0.01 | 1.08 | 1.12 | 1.06 | 5713 |
| 1738712100 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.05 | 258 |
| 1738625700 | 1.05 | -0.11 | -9.48 | 1.17 | 1.17 | 1.05 | 1264 |
| 1738366500 | 1.16 | 0.01 | 0.87 | 1.17 | 1.18 | 1.16 | 3208 |
| 1738280100 | 1.15 | 0.08 | 7.48 | 1.103 | 1.15 | 1.1 | 1152 |
| 1738193700 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1 | 0.91 | 4915 |
| 1738107300 | 1.08 | 0.03 | 2.69 | 1.05 | 1.1399999 | 1.0112 | 6115 |
| 1738020900 | 1.0517 | 0 | 0.12 | 1.095 | 1.1028 | 1.0517 | 4042 |
| 1737761700 | 1.0504 | 0.03 | 2.98 | 1.06 | 1.1089 | 1.05 | 5432 |
| 1737675300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1737588900 | 1.02 | -0.06 | -5.56 | 1.01 | 1.1001 | 1.01 | 9513 |
| 1737502500 | 1.08 | -0.15 | -12.20 | 1.2 | 1.24 | 1.08 | 103537 |
| 1737156900 | 1.23 | 0 | 0.00 | 1.2 | 1.24 | 1.2 | 3737 |
| 1737070500 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.23 | 1829 |
| 1736984100 | 1.23 | -0.02 | -1.60 | 1.2 | 1.26 | 1.2 | 9926 |
| 1736897700 | 1.25 | -0.13 | -9.42 | 1.34 | 1.37 | 1.2 | 19799 |
| 1736811300 | 1.3799999 | -0.03 | -2.13 | 1.47 | 2.09 | 1.23 | 63183 |
| 1736552100 | 1.41 | 0.15 | 11.90 | 1.26 | 1.69 | 1.24 | 78165 |
| 1736379300 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3799999 | 1.2 | 31626 |
| 1736292900 | 1.25 | -0.15 | -10.86 | 1.37 | 1.3899999 | 1.12 | 9256 |
| 1736206500 | 1.4023 | 0.11 | 8.16 | 1.3 | 1.4023 | 1.28 | 844 |
| 1735947300 | 1.2965 | -0.02 | -1.41 | 1.29 | 1.3079 | 1.29 | 2706 |
| 1735860900 | 1.315 | -0.01 | -1.12 | 1.33 | 1.3823 | 1.3 | 2443 |
| 1735688100 | 1.3299 | -0 | -0.05 | 1.33 | 1.33 | 1.32 | 634 |
| 1735601700 | 1.3306 | -0.01 | -0.70 | 1.34 | 1.34 | 1.2871 | 4958 |
| 1735342500 | 1.34 | 0 | 0.06 | 1.3 | 1.43 | 1.27 | 29103 |
| 1735256100 | 1.3392 | 0.05 | 3.81 | 1.25 | 1.3892 | 1.25 | 3740 |
| 1735077840 | 1.29 | 0.07 | 5.61 | 1.24 | 1.3 | 1.21 | 1523 |
| 1734996900 | 1.2215 | 0.07 | 6.22 | 1.2509999 | 1.2509999 | 1.16 | 2008 |
| 1734737700 | 1.15 | -0.05 | -4.17 | 1.2205 | 1.2491 | 1.12 | 1872 |
| 1734651300 | 1.2 | -0 | -0.12 | 1.19 | 1.25 | 1.16 | 10088 |
| 1734564900 | 1.2015 | 0.01 | 1.05 | 1.3 | 1.3 | 1.18 | 1430 |
| 1734478500 | 1.189 | -0.03 | -2.54 | 1.16 | 1.2 | 1.16 | 3586 |
| 1734392100 | 1.22 | -0.04 | -3.07 | 1.08 | 1.28 | 1.08 | 2080 |
| 1734132900 | 1.2586 | -0.09 | -6.77 | 1.43 | 1.43 | 1.2 | 10716 |
| 1734046500 | 1.35 | 0.04 | 3.05 | 1.3 | 1.4387 | 1.3 | 1488 |
| 1733960100 | 1.31 | -0.02 | -1.50 | 1.37 | 1.385 | 1.31 | 27135 |
| 1733873700 | 1.33 | -0.02 | -1.48 | 1.31 | 1.3899999 | 1.3001 | 2052 |
| 1733787300 | 1.35 | -0.01 | -0.74 | 1.35 | 1.36 | 1.35 | 904 |
| 1733528100 | 1.3601 | 0.02 | 1.50 | 1.34 | 1.5 | 1.34 | 1582 |
| 1733441700 | 1.34 | -0.08 | -5.63 | 1.3 | 1.41 | 1.3 | 1140 |
| 1733355300 | 1.42 | -0.05 | -3.40 | 1.42 | 1.5742 | 1.2729 | 4969 |
| 1733268900 | 1.47 | -0.08 | -5.16 | 1.55 | 1.59 | 1.442 | 35121 |
| 1733182500 | 1.55 | 0.18 | 13.14 | 1.48 | 1.5799 | 1.452 | 29719 |
