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 | 0.97 | 46.6346153846 | 2.08 | 3.11 | 1.96 | 1004278 | 2.32559213 | CS |
| 4 | 1.35 | 79.4117647059 | 1.7 | 3.11 | 1.62 | 1895139 | 2.18037174 | CS |
| 12 | 0.76 | 33.1877729258 | 2.29 | 3.11 | 1.6 | 710057 | 2.16002451 | CS |
| 26 | 0.3 | 10.9090909091 | 2.75 | 3.11 | 1.6 | 357157 | 2.15270582 | CS |
| 52 | -0.69 | -18.449197861 | 3.74 | 3.86 | 1.6 | 204073 | 2.26837837 | CS |
| 156 | -2.8 | -47.8632478632 | 5.85 | 7.83 | 1.6 | 281450 | 3.14987058 | CS |
| 260 | -11.32 | -78.7752261656 | 14.37 | 14.37 | 1.6 | 231103 | 4.46859328 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.04 | 0.44 | 16.92 | 2.61 | 3.124 | 2.61 | 1541436 |
| 1740094500 | 2.6 | 0.17 | 7.00 | 2.49 | 2.7 | 2.3005 | 910904 |
| 1740008100 | 2.43 | 0.23 | 10.45 | 2.22 | 2.5 | 2.19 | 902836 |
| 1739921700 | 2.2 | 0.23 | 11.68 | 2.15 | 2.5499 | 2.15 | 1909907 |
| 1739576100 | 1.97 | -0.13 | -6.19 | 2.08 | 2.12 | 1.96 | 293463 |
| 1739489700 | 2.1 | 0.07 | 3.45 | 2.0099999 | 2.1 | 1.9646 | 206987 |
| 1739403300 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.1401 | 1.97 | 284551 |
| 1739316900 | 2 | -0.07 | -3.38 | 2.0099999 | 2.1265 | 1.95 | 451636 |
| 1739230500 | 2.07 | -0.11 | -5.05 | 2.23 | 2.36 | 2.05 | 1198279 |
| 1738971300 | 2.18 | 0.38 | 21.11 | 2.33 | 2.83 | 2.05 | 29067262 |
| 1738884900 | 1.8 | -0.08 | -4.26 | 1.89 | 1.914 | 1.77 | 241047 |
| 1738798500 | 1.88 | -0.04 | -2.08 | 1.92 | 1.94 | 1.83 | 71461 |
| 1738712100 | 1.92 | 0.11 | 6.08 | 1.81 | 1.94 | 1.81 | 74805 |
| 1738625700 | 1.81 | 0.08 | 4.62 | 1.72 | 1.8404 | 1.69 | 168457 |
| 1738366500 | 1.73 | -0.05 | -2.81 | 1.7997 | 1.7997 | 1.71 | 54530 |
| 1738280100 | 1.78 | 0.12 | 7.23 | 1.7 | 1.785 | 1.6706 | 50098 |
| 1738193700 | 1.66 | -0.01 | -0.60 | 1.67 | 1.71 | 1.62 | 26559 |
| 1738107300 | 1.67 | -0.04 | -2.34 | 1.72 | 1.72 | 1.6472 | 22883 |
| 1738020900 | 1.71 | 0.01 | 0.59 | 1.71 | 1.73 | 1.65 | 29071 |
| 1737761700 | 1.7 | 0.01 | 0.59 | 1.7 | 1.72 | 1.6399999 | 42897 |
| 1737675300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1737588900 | 1.69 | -0.01 | -0.59 | 1.75 | 1.75 | 1.6519 | 31290 |
| 1737502500 | 1.7 | 0.01 | 0.59 | 1.73 | 1.759 | 1.67 | 24623 |
| 1737156900 | 1.69 | 0.02 | 1.20 | 1.68 | 1.7101 | 1.65 | 39763 |
| 1737070500 | 1.67 | 0.03 | 1.83 | 1.65 | 1.6701 | 1.6 | 52538 |
| 1736984100 | 1.6399999 | -0.01 | -0.61 | 1.76 | 1.76 | 1.6 | 108141 |
| 1736897700 | 1.65 | -0.08 | -4.62 | 1.71 | 1.7201 | 1.61 | 78189 |
| 1736811300 | 1.73 | -0.04 | -2.26 | 1.82 | 1.82 | 1.68 | 59805 |
| 1736552100 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8486 | 1.72 | 40864 |
| 1736379300 | 1.8 | -0.02 | -1.10 | 1.8 | 1.86 | 1.75 | 51614 |
| 1736292900 | 1.82 | 0.01 | 0.55 | 1.85 | 1.85 | 1.77 | 54171 |
| 1736206500 | 1.81 | 0.01 | 0.56 | 1.83 | 1.85 | 1.78 | 28398 |
| 1735947300 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8559 | 1.76 | 26738 |
| 1735860900 | 1.79 | -0.01 | -0.56 | 1.81 | 1.87 | 1.72 | 26487 |
| 1735688100 | 1.8 | -0.01 | -0.55 | 1.84 | 1.9 | 1.78 | 65692 |
| 1735601700 | 1.81 | 0.04 | 2.26 | 1.78 | 1.83 | 1.695 | 69004 |
| 1735342500 | 1.77 | 0 | 0.00 | 1.77 | 1.8 | 1.7384 | 49893 |
| 1735256100 | 1.77 | -0.05 | -2.75 | 1.79 | 1.82 | 1.7301 | 84377 |
| 1735077840 | 1.82 | 0.03 | 1.68 | 1.79 | 1.84 | 1.75 | 87056 |
| 1734996900 | 1.79 | 0.01 | 0.56 | 1.75 | 1.7937 | 1.72 | 123494 |
| 1734737700 | 1.78 | 0.08 | 4.71 | 1.71 | 1.78 | 1.7 | 51595 |
| 1734651300 | 1.7 | -0.01 | -0.58 | 1.78 | 1.8094 | 1.68 | 108396 |
| 1734564900 | 1.71 | -0.17 | -9.04 | 1.86 | 1.9113 | 1.67 | 231477 |
| 1734478500 | 1.88 | -0.02 | -1.05 | 1.88 | 1.937 | 1.78 | 52706 |
| 1734392100 | 1.9 | 0 | 0.00 | 1.89 | 1.96 | 1.85 | 45608 |
| 1734132900 | 1.9 | -0.07 | -3.55 | 1.97 | 2.02 | 1.86 | 116990 |
| 1734046500 | 1.97 | -0.04 | -1.99 | 2.0299999 | 2.06 | 1.93 | 62366 |
| 1733960100 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.0605 | 1.95 | 51571 |
| 1733873700 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.08 | 2.0099999 | 42481 |
| 1733787300 | 2.08 | 0 | 0.00 | 2.07 | 2.08 | 2 | 54554 |
| 1733528100 | 2.08 | 0 | 0.00 | 2.07 | 2.13 | 2.04 | 42100 |
| 1733441700 | 2.08 | -0.01 | -0.48 | 2.11 | 2.17 | 2.06 | 81872 |
| 1733355300 | 2.09 | 0 | 0.00 | 2.08 | 2.14 | 1.98 | 75635 |
| 1733268900 | 2.09 | -0.06 | -2.79 | 2.15 | 2.15 | 2.07 | 59580 |
| 1733182500 | 2.15 | 0.02 | 0.94 | 2.12 | 2.19 | 2.12 | 83213 |
| 1732917840 | 2.13 | -0.13 | -5.75 | 2.29 | 2.29 | 2.13 | 73190 |
| 1732750500 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.3 | 2.17 | 82273 |
| 1732664100 | 2.22 | -0.01 | -0.45 | 2.2 | 2.3 | 2.15 | 152349 |
| 1732577700 | 2.23 | 0.13 | 6.19 | 2.09 | 2.37 | 2.05 | 390851 |
| 1732318500 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0001 | 58930 |
