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 | 0.0904 | 11.4430379747 | 0.79 | 0.8999 | 0.7191 | 220156 | 0.79806178 | CS |
| 4 | -0.1496 | -14.5242718447 | 1.03 | 1.0399 | 0.7191 | 207069 | 0.87175694 | CS |
| 12 | -0.2696 | -23.4434782609 | 1.15 | 2.1 | 0.7191 | 507478 | 1.35518082 | CS |
| 26 | -0.0196 | -2.17777777778 | 0.9 | 2.11 | 0.7191 | 378443 | 1.43398882 | CS |
| 52 | -0.1896 | -17.7196261682 | 1.07 | 2.9289 | 0.7191 | 427410 | 1.60968603 | CS |
| 156 | -34.0856 | -97.4821254933 | 34.966 | 47.6 | 0.63 | 596655 | 10.26983209 | CS |
| 260 | -109.1196 | -99.1996363636 | 110 | 429 | 0.63 | 964488 | 84.94602655 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.8804 | 0.1049 | 13.53 | 0.77 | 0.8999 | 0.7551 | 270560 |
| 1738625700 | 0.7755 | -0.0035 | -0.45 | 0.77 | 0.799999 | 0.7544 | 99827 |
| 1738366500 | 0.779 | 0.01 | 1.30 | 0.7725 | 0.78 | 0.75 | 81715 |
| 1738280100 | 0.769 | -0.001 | -0.13 | 0.78 | 0.79 | 0.7392 | 264407 |
| 1738193700 | 0.77 | -0.0202 | -2.56 | 0.79 | 0.8 | 0.7191 | 384273 |
| 1738107300 | 0.7902 | -0.0318 | -3.87 | 0.83 | 0.85 | 0.786 | 268121 |
| 1738020900 | 0.8219999 | -0.0386 | -4.49 | 0.86 | 0.9 | 0.8169999 | 173668 |
| 1737761700 | 0.8606 | -0.0406 | -4.51 | 0.91 | 0.9346 | 0.85 | 471088 |
| 1737675300 | 0.9012 | 0 | 0.00 | 0.9012 | 0.9012 | 0.9012 | 0 |
| 1737588900 | 0.9012 | -0.0345 | -3.69 | 0.94 | 0.9632 | 0.88 | 175510 |
| 1737502500 | 0.9357 | -0.0242 | -2.52 | 0.9997 | 0.9997 | 0.913 | 120154 |
| 1737156900 | 0.9599 | 0.0295 | 3.17 | 0.94 | 0.9849 | 0.9312 | 131904 |
| 1737070500 | 0.9304 | -0.0199 | -2.09 | 0.9503 | 0.98 | 0.926 | 86992 |
| 1736984100 | 0.9503 | 0.0057 | 0.60 | 0.93 | 0.9701 | 0.9028 | 149047 |
| 1736897700 | 0.9446 | 0.0156 | 1.68 | 0.93 | 0.963099 | 0.9078 | 91171 |
| 1736811300 | 0.929 | -0.031 | -3.23 | 0.95 | 0.965 | 0.89 | 299782 |
| 1736552100 | 0.96 | -0.05 | -4.95 | 1.01 | 1.02 | 0.9205 | 213613 |
| 1736379300 | 1.01 | -0.03 | -2.88 | 1.03 | 1.0399 | 0.97 | 238348 |
| 1736292900 | 1.04 | -0.03 | -2.80 | 1.06 | 1.12 | 1.02 | 218150 |
| 1736206500 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1399 | 1.07 | 157569 |
| 1735947300 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1493 | 1.09 | 156609 |
| 1735860900 | 1.12 | 0.09 | 8.74 | 1.04 | 1.1685 | 1.03 | 311328 |
| 1735688100 | 1.03 | 0 | 0.00 | 1.02 | 1.06 | 0.99 | 337753 |
| 1735601700 | 1.03 | 0.01 | 0.98 | 1.04 | 1.05 | 0.98 | 460511 |
| 1735342500 | 1.02 | -0.09 | -8.11 | 1.1 | 1.11 | 1 | 485985 |
| 1735256100 | 1.11 | 0.06 | 5.71 | 1.02 | 1.1399999 | 1.02 | 289026 |
| 1735077840 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1 | 188293 |
| 1734996900 | 1.06 | 0.01 | 0.95 | 1.1 | 1.1 | 1.0049999 | 358510 |
| 1734737700 | 1.05 | 0.04 | 3.96 | 0.96 | 1.1 | 0.96 | 848280 |
| 1734651300 | 1.01 | -0.04 | -3.81 | 1.09 | 1.1299999 | 0.96 | 807825 |
| 1734564900 | 1.05 | -0.11 | -9.48 | 1.17 | 1.22 | 1 | 887174 |
| 1734478500 | 1.16 | -0.06 | -4.92 | 1.2 | 1.2 | 1.05 | 1124405 |
| 1734392100 | 1.22 | -0.08 | -6.15 | 1.29 | 1.29 | 1.2 | 1006189 |
| 1734132900 | 1.3 | -0.68 | -34.34 | 1.52 | 1.57 | 1.21 | 4128877 |
| 1734046500 | 1.98 | 0.25 | 14.45 | 1.81 | 2.1 | 1.71 | 3188951 |
| 1733960100 | 1.73 | 0.04 | 2.37 | 1.73 | 1.88 | 1.6299999 | 1684993 |
| 1733873700 | 1.69 | 0 | 0.00 | 1.75 | 1.81 | 1.6 | 1892937 |
| 1733787300 | 1.69 | 0.02 | 1.20 | 1.71 | 1.84 | 1.6566 | 318110 |
| 1733528100 | 1.67 | 0.03 | 1.83 | 1.6399999 | 1.7 | 1.5906 | 192645 |
| 1733441700 | 1.6399999 | 0.05 | 3.14 | 1.66 | 1.6894 | 1.57 | 355488 |
| 1733355300 | 1.59 | -0.11 | -6.47 | 1.66 | 1.6773 | 1.51 | 250359 |
| 1733268900 | 1.7 | -0.01 | -0.58 | 1.73 | 1.75 | 1.57 | 340344 |
| 1733182500 | 1.71 | -0.03 | -1.72 | 1.75 | 1.9 | 1.6006 | 493249 |
| 1732917840 | 1.74 | 0.17 | 10.83 | 1.55 | 1.77 | 1.51 | 287376 |
| 1732750500 | 1.57 | 0.02 | 1.29 | 1.53 | 1.65 | 1.53 | 182239 |
| 1732664100 | 1.55 | 0.04 | 2.65 | 1.56 | 1.59 | 1.46 | 239281 |
| 1732577700 | 1.51 | 0.08 | 5.59 | 1.48 | 1.62 | 1.45 | 543823 |
| 1732318500 | 1.43 | 0.12 | 9.16 | 1.31 | 1.44 | 1.3001 | 277830 |
| 1732232100 | 1.31 | 0.09 | 7.38 | 1.24 | 1.36 | 1.205 | 382034 |
| 1732145700 | 1.22 | -0.09 | -6.87 | 1.28 | 1.29 | 1.19 | 120109 |
| 1732059300 | 1.31 | 0.11 | 9.17 | 1.25 | 1.3799999 | 1.21 | 514704 |
| 1731972900 | 1.2 | 0.03 | 2.56 | 1.16 | 1.219 | 1.16 | 226144 |
| 1731713700 | 1.17 | -0.14 | -10.69 | 1.34 | 1.3499 | 1.1612 | 147496 |
| 1731627300 | 1.31 | 0.18 | 15.93 | 1.17 | 1.32 | 1.17 | 312209 |
| 1731540900 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.21 | 1.11 | 396461 |
| 1731454500 | 1.18 | -0.01 | -0.84 | 1.19 | 1.195 | 1.12 | 427024 |
| 1731368100 | 1.19 | -0.08 | -6.30 | 1.22 | 1.23 | 1.105 | 390934 |
| 1731108900 | 1.27 | -0.07 | -5.22 | 1.33 | 1.35 | 1.174 | 389428 |
| 1731022500 | 1.34 | 0.04 | 3.08 | 1.32 | 1.3789 | 1.32 | 116513 |
| 1730936100 | 1.3 | -0.26 | -16.67 | 1.5 | 1.5 | 1.27 | 564617 |
| 1730849700 | 1.56 | 0.06 | 4.00 | 1.5 | 1.58 | 1.45 | 220791 |
