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 | 0.125 | 1.26582278481 | 9.875 | 10.4 | 9.71 | 215719 | 10.1275287 | SP |
| 4 | -0.7 | -6.54205607477 | 10.7 | 11.27 | 9.71 | 174458 | 10.43028634 | SP |
| 12 | 0.2609 | 2.67889230011 | 9.7391 | 11.27 | 9.14 | 216752 | 9.87057808 | SP |
| 26 | -2.45 | -19.6787148594 | 12.45 | 13.39 | 9.14 | 249098 | 10.90484918 | SP |
| 52 | -4.16 | -29.3785310734 | 14.16 | 14.73 | 9.14 | 293437 | 12.14058062 | SP |
| 156 | -4.71 | -32.0190346703 | 14.71 | 17.97 | 9.14 | 263581 | 13.30743924 | SP |
| 260 | -5.02 | -33.4221038615 | 15.02 | 20.6787 | 7.8858 | 187794 | 13.42542739 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 10.05 | -0.34 | -3.27 | 10.24 | 10.31 | 10.03 | 245752 |
| 1741390500 | 10.39 | 0.21 | 2.06 | 10.2 | 10.4 | 10.2 | 283768 |
| 1741304100 | 10.18 | 0.05 | 0.49 | 10.17 | 10.29 | 10.1107 | 53730 |
| 1741217700 | 10.13 | 0.25 | 2.53 | 9.89 | 10.16 | 9.83 | 300917 |
| 1741131300 | 9.88 | -0.05 | -0.50 | 9.89 | 9.98 | 9.71 | 247275 |
| 1741044900 | 9.93 | -0.03 | -0.30 | 10.02 | 10.14 | 9.875 | 200244 |
| 1740785700 | 9.96 | -0.24 | -2.35 | 10.15 | 10.1958 | 9.86 | 233144 |
| 1740699300 | 10.2 | 0.03 | 0.29 | 10.22 | 10.2956 | 10.19 | 100419 |
| 1740612900 | 10.17 | -0.32 | -3.05 | 10.33 | 10.35 | 10.17 | 140258 |
| 1740526500 | 10.49 | 0.07 | 0.67 | 10.44 | 10.51 | 10.3899 | 123380 |
| 1740440100 | 10.42 | -0.35 | -3.25 | 10.73 | 10.78 | 10.42 | 220939 |
| 1740180900 | 10.77 | -0.18 | -1.64 | 10.89 | 10.9457 | 10.71 | 130373 |
| 1740094500 | 10.95 | 0.06 | 0.55 | 10.95 | 11 | 10.89 | 124824 |
| 1740008100 | 10.89 | -0.27 | -2.42 | 11.05 | 11.0698 | 10.8835 | 154328 |
| 1739921700 | 11.16 | 0.07 | 0.63 | 11.16 | 11.27 | 11.11 | 276832 |
| 1739576100 | 11.09 | 0.48 | 4.52 | 10.85 | 11.09 | 10.8301 | 163687 |
| 1739489700 | 10.61 | 0.01 | 0.09 | 10.48 | 10.64 | 10.48 | 73493 |
| 1739403300 | 10.6 | -0.17 | -1.58 | 10.6 | 10.675 | 10.55 | 99423 |
| 1739316900 | 10.77 | 0.19 | 1.80 | 10.7 | 10.79 | 10.662 | 209940 |
| 1739230500 | 10.58 | 0.19 | 1.83 | 10.57 | 10.63 | 10.5117 | 74797 |
| 1738971300 | 10.39 | -0.26 | -2.44 | 10.61 | 10.65 | 10.39 | 47370 |
| 1738884900 | 10.65 | 0.18 | 1.72 | 10.59 | 10.6878 | 10.5277 | 96611 |
| 1738798500 | 10.47 | -0.12 | -1.13 | 10.39 | 10.55 | 10.3856 | 131761 |
| 1738712100 | 10.59 | 0.07 | 0.67 | 10.44 | 10.6479 | 10.41 | 79059 |
| 1738625700 | 10.52 | 0.02 | 0.19 | 10.37 | 10.58 | 10.3201 | 230947 |
| 1738366500 | 10.5 | -0.1 | -0.94 | 10.665 | 10.73 | 10.5 | 106138 |
| 1738280100 | 10.6 | 0.41 | 4.02 | 10.34 | 10.6352 | 10.34 | 255697 |
| 1738193700 | 10.19 | -0.06 | -0.59 | 10.23 | 10.3099 | 10.19 | 135089 |
| 1738107300 | 10.25 | -0.04 | -0.39 | 10.29 | 10.34 | 10.25 | 161312 |
| 1738020900 | 10.29 | 0.28 | 2.80 | 10.18 | 10.3 | 10.15 | 82649 |
| 1737761700 | 10.01 | 0.01 | 0.10 | 10.09 | 10.1235 | 9.98 | 74515 |
| 1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588900 | 10 | 0.21 | 2.15 | 9.85 | 10.05 | 9.85 | 257730 |
| 1737502500 | 9.7899999 | 0.21 | 2.19 | 9.69 | 9.7899999 | 9.65 | 162685 |
| 1737156900 | 9.58 | 0.02 | 0.21 | 9.53 | 9.71 | 9.53 | 70677 |
| 1737070500 | 9.56 | -0.31 | -3.14 | 9.68 | 9.705 | 9.53 | 195775 |
| 1736984100 | 9.8699999 | 0.38 | 4.00 | 9.68 | 9.885 | 9.61 | 208024 |
| 1736897700 | 9.49 | 0.14 | 1.50 | 9.36 | 9.4952 | 9.36 | 445844 |
| 1736811300 | 9.35 | -0.01 | -0.11 | 9.32 | 9.4 | 9.2899999 | 713888 |
| 1736552100 | 9.36 | -0.07 | -0.74 | 9.44 | 9.44 | 9.304231 | 152880 |
| 1736379300 | 9.43 | -0.21 | -2.18 | 9.48 | 9.48 | 9.39 | 248285 |
| 1736292900 | 9.64 | 0.17 | 1.80 | 9.6199999 | 9.71 | 9.5641 | 206680 |
| 1736206500 | 9.47 | 0.29 | 3.16 | 9.35 | 9.52 | 9.3435 | 366635 |
| 1735947300 | 9.18 | -0.13 | -1.40 | 9.2899999 | 9.33 | 9.1601 | 126037 |
| 1735860900 | 9.31 | 0.06 | 0.65 | 9.17 | 9.36 | 9.1100999 | 267780 |
| 1735688100 | 9.25 | -0.05 | -0.54 | 9.3 | 9.3 | 9.17 | 112203 |
| 1735601700 | 9.3 | -0.03 | -0.32 | 9.34 | 9.35 | 9.16 | 497758 |
| 1735342500 | 9.33 | -0.05 | -0.48 | 9.35 | 9.4 | 9.25 | 350401 |
| 1735256100 | 9.375 | -0.07 | -0.69 | 9.38 | 9.458 | 9.33 | 275261 |
| 1735077840 | 9.44 | 0.1 | 1.07 | 9.35 | 9.44 | 9.315 | 89555 |
| 1734996900 | 9.34 | -0.42 | -4.30 | 9.55 | 9.55 | 9.3353 | 194566 |
| 1734737700 | 9.76 | 0.26 | 2.74 | 9.65 | 9.86 | 9.605 | 704996 |
| 1734651300 | 9.5 | 0.28 | 3.04 | 9.42 | 9.59 | 9.36 | 509190 |
| 1734564900 | 9.22 | -0.68 | -6.87 | 9.7 | 9.7038 | 9.14 | 613590 |
| 1734478500 | 9.9 | -0.1 | -1.00 | 9.74 | 10.01 | 9.65 | 221863 |
| 1734392100 | 10 | -0.3 | -2.91 | 10.21 | 10.2509 | 10 | 578547 |
| 1734132900 | 10.3 | -0.23 | -2.18 | 10.49 | 10.4942 | 10.29 | 334564 |
| 1734046500 | 10.53 | -0.43 | -3.92 | 10.76 | 10.76 | 10.4052 | 140608 |
| 1733960100 | 10.96 | 0.23 | 2.14 | 10.8 | 11.16 | 10.7 | 2459538 |
