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 | 0.0719 | 23.1189710611 | 0.311 | 0.877 | 0.273 | 100971164 | 0.4963174 | CS |
| 4 | -0.3171 | -45.3 | 0.7 | 0.877 | 0.273 | 26238215 | 0.49465829 | CS |
| 12 | -0.347 | -47.5407590081 | 0.7299 | 1.44 | 0.273 | 8681961 | 0.53122594 | CS |
| 26 | -0.5121 | -57.217877095 | 0.895 | 1.44 | 0.273 | 3889553 | 0.53830649 | CS |
| 52 | -1.2071 | -75.9182389937 | 1.59 | 3.15 | 0.273 | 2332319 | 0.79080687 | CS |
| 156 | -2.8271 | -88.0716510903 | 3.21 | 3.33 | 0.273 | 2226641 | 0.7972054 | CS |
| 260 | -2.8271 | -88.0716510903 | 3.21 | 3.33 | 0.273 | 2226641 | 0.7972054 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 0.4071 | -0.0929 | -18.58 | 0.49 | 0.4999 | 0.375 | 5602632 |
| 1738020900 | 0.5 | 0.2123 | 73.79 | 0.35 | 0.877 | 0.35 | 393697786 |
| 1737761700 | 0.2877 | -0.0269 | -8.55 | 0.275 | 0.2993 | 0.273 | 4347274 |
| 1737675300 | 0.3146 | 0 | 0.00 | 0.3146 | 0.3146 | 0.3146 | 0 |
| 1737588900 | 0.3146 | -0.0054 | -1.69 | 0.311 | 0.332 | 0.302 | 236963 |
| 1737502500 | 0.32 | -0.074 | -18.78 | 0.3585 | 0.3595 | 0.309 | 523869 |
| 1737156900 | 0.394 | 0.0089 | 2.31 | 0.3889 | 0.399 | 0.371 | 703401 |
| 1737070500 | 0.3851 | -0.0053 | -1.36 | 0.38 | 0.4 | 0.3662 | 269647 |
| 1736984100 | 0.3904 | 0.0064 | 1.67 | 0.3968 | 0.4 | 0.3703 | 308049 |
| 1736897700 | 0.384 | -0.0009 | -0.23 | 0.386 | 0.4094999 | 0.3701 | 300632 |
| 1736811300 | 0.3849 | -0.0351 | -8.36 | 0.3978 | 0.4099999 | 0.3515 | 738115 |
| 1736552100 | 0.42 | 0 | 0.00 | 0.4099999 | 0.43 | 0.4099999 | 885910 |
| 1736379300 | 0.42 | -0.028 | -6.25 | 0.4238 | 0.430701 | 0.3928 | 755639 |
| 1736292900 | 0.448 | -0.0106 | -2.31 | 0.457 | 0.4692 | 0.4315 | 752171 |
| 1736206500 | 0.4586 | -0.0035 | -0.76 | 0.47 | 0.4977 | 0.435 | 2786397 |
| 1735947300 | 0.4621 | -0.1869 | -28.80 | 0.4218 | 0.48 | 0.395 | 7380600 |
| 1735860900 | 0.649 | 0.0041 | 0.64 | 0.687 | 0.7249 | 0.6006 | 973886 |
| 1735688100 | 0.6449 | 0.0449 | 7.48 | 0.6 | 0.6739 | 0.585 | 251154 |
| 1735601700 | 0.6 | -0.0365 | -5.73 | 0.6173999 | 0.65 | 0.5594 | 284904 |
| 1735342500 | 0.6365 | 0.1065 | 20.09 | 0.65 | 0.6899999 | 0.5881999 | 741555 |
| 1735256100 | 0.53 | 0.0319 | 6.40 | 0.485 | 0.6138 | 0.46 | 701002 |
| 1735077840 | 0.4981 | 0.0621 | 14.24 | 0.4428 | 0.519899 | 0.4099999 | 361028 |
| 1734996900 | 0.436 | -0.0272 | -5.87 | 0.49 | 0.521499 | 0.39 | 423893 |
| 1734737700 | 0.4632 | -0.051 | -9.92 | 0.532 | 0.56 | 0.4632 | 341942 |
| 1734651300 | 0.5142 | 0.0141 | 2.82 | 0.5362 | 0.5598999 | 0.4448 | 524882 |
| 1734564900 | 0.5001 | -0.0089 | -1.75 | 0.5626 | 0.5813 | 0.5 | 250014 |
| 1734478500 | 0.509 | -0.031 | -5.74 | 0.509 | 0.54 | 0.5018 | 190900 |
| 1734392100 | 0.54 | -0.137 | -20.24 | 0.6676 | 0.715 | 0.53 | 420302 |
| 1734132900 | 0.677 | 0.067 | 10.98 | 0.6091 | 0.7113 | 0.6 | 285785 |
| 1734046500 | 0.61 | -0.02 | -3.17 | 0.61 | 0.622 | 0.55 | 204828 |
| 1733960100 | 0.63 | 0.012 | 1.94 | 0.629 | 0.64 | 0.553 | 509144 |
| 1733873700 | 0.618 | -0.392 | -38.81 | 1.19 | 1.44 | 0.6153 | 10333152 |
| 1733787300 | 1.01 | 0.04 | 4.12 | 0.965 | 1.02 | 0.95 | 45275 |
| 1733528100 | 0.97 | -0.0104 | -1.06 | 0.99 | 1.01 | 0.96 | 70943 |
| 1733441700 | 0.9804 | -0.0996 | -9.22 | 1.01 | 1.0496 | 0.98 | 105805 |
| 1733355300 | 1.08 | 0.18 | 19.72 | 0.89 | 1.09 | 0.89 | 309941 |
| 1733268900 | 0.9021 | -0.048 | -5.05 | 0.905 | 0.97903 | 0.9 | 147014 |
| 1733182500 | 0.9501 | -0.0299 | -3.05 | 0.98 | 1.04 | 0.94 | 383499 |
| 1732917840 | 0.98 | 0.0267 | 2.80 | 0.8866 | 0.99 | 0.77 | 914938 |
| 1732750500 | 0.9533 | 0.3883001 | 68.73 | 0.9199 | 1.16 | 0.7504 | 32176063 |
| 1732664100 | 0.5649999 | 0.0139999 | 2.54 | 0.5557 | 0.5965 | 0.526 | 10731 |
| 1732577700 | 0.551 | -0.129 | -18.97 | 0.663 | 0.6899999 | 0.46 | 61841 |
| 1732318500 | 0.68 | -0.048 | -6.59 | 0.65 | 0.68 | 0.65 | 3648 |
| 1732232100 | 0.728 | 0.078 | 12.00 | 0.65 | 0.728 | 0.65 | 1750 |
| 1732145700 | 0.65 | -0.0759 | -10.46 | 0.651 | 0.6879999 | 0.65 | 2476 |
| 1732059300 | 0.7259 | 0.0759 | 11.68 | 0.66 | 0.726 | 0.66 | 3424 |
| 1731972900 | 0.65 | -0.074 | -10.22 | 0.74 | 0.74 | 0.64 | 15511 |
| 1731713700 | 0.724 | 0.004 | 0.56 | 0.705 | 0.728 | 0.67 | 7204 |
| 1731627300 | 0.72 | 0.0233 | 3.34 | 0.72 | 0.768 | 0.72 | 2799 |
| 1731540900 | 0.6967 | -0.0333 | -4.56 | 0.6909999 | 0.728 | 0.6909999 | 10088 |
| 1731454500 | 0.73 | -0.064 | -8.06 | 0.797 | 0.797 | 0.722 | 4827 |
| 1731368100 | 0.794 | 0.074101 | 10.29 | 0.742 | 0.8149999 | 0.72 | 11708 |
| 1731108900 | 0.719899 | 0.068499 | 10.52 | 0.6738 | 0.719899 | 0.65 | 2163 |
| 1731022500 | 0.6514 | 0.0003 | 0.05 | 0.641 | 0.6514 | 0.636 | 3605 |
| 1730936100 | 0.6511 | -0.0889 | -12.01 | 0.6899999 | 0.7299 | 0.63 | 15439 |
| 1730849700 | 0.74 | 0.0445 | 6.40 | 0.71 | 0.740999 | 0.6899999 | 2880 |
| 1730763300 | 0.6955 | -0.0225 | -3.13 | 0.7 | 0.72 | 0.661 | 7624 |
| 1730500500 | 0.718 | -0.0033 | -0.46 | 0.7213 | 0.751 | 0.7017 | 3347 |
| 1730414100 | 0.7213 | -0.0278 | -3.71 | 0.76 | 0.8179999 | 0.7213 | 10227 |
| 1730327700 | 0.7491 | -0.0353 | -4.50 | 0.7845 | 0.8 | 0.7184 | 11744 |
| 1730241300 | 0.7844 | -0.0556 | -6.62 | 0.7813 | 0.836 | 0.7813 | 6151 |
