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 | -0.075238 | -8.00404255319 | 0.94 | 0.94 | 0.82 | 18577 | 0.86261144 | CS |
| 4 | -0.045138 | -4.96076491922 | 0.9099 | 1.06 | 0.81 | 25041 | 0.89591107 | CS |
| 12 | -0.545238 | -38.6693617021 | 1.41 | 1.41 | 0.81 | 27542 | 1.03405269 | CS |
| 26 | -1.355238 | -61.0467567568 | 2.22 | 2.47 | 0.81 | 64773 | 1.63927773 | CS |
| 52 | -0.845238 | -49.429122807 | 1.71 | 3.1 | 0.81 | 59296 | 1.96065721 | CS |
| 156 | -4.085238 | -82.5300606061 | 4.95 | 5.47 | 0.81 | 74611 | 2.66905009 | CS |
| 260 | -9.235238 | -91.438 | 10.1 | 28.8299 | 0.81 | 379331 | 9.09189946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.864762 | 0.022762 | 2.70 | 0.861 | 0.88 | 0.85 | 7132 |
| 1737156900 | 0.842 | 0.0019 | 0.23 | 0.8199999 | 0.894433 | 0.8199999 | 7494 |
| 1737070500 | 0.8401 | -0.0299 | -3.44 | 0.87 | 0.888 | 0.831 | 24357 |
| 1736984100 | 0.87 | -0.03 | -3.33 | 0.94 | 0.94 | 0.86 | 29489 |
| 1736897700 | 0.9 | -0.0498 | -5.24 | 0.94 | 0.94 | 0.8574 | 12969 |
| 1736811300 | 0.9498 | -0.0002 | -0.02 | 0.962 | 0.962 | 0.89 | 21693 |
| 1736552100 | 0.95 | -0.02 | -2.06 | 0.951251 | 0.98 | 0.9119 | 26728 |
| 1736379300 | 0.97 | -0.04 | -3.96 | 1.04 | 1.06 | 0.95 | 43639 |
| 1736292900 | 1.01 | 0.06 | 6.32 | 1 | 1.027 | 0.9502 | 8804 |
| 1736206500 | 0.95 | 0.07 | 7.95 | 0.95 | 1 | 0.8861 | 48901 |
| 1735947300 | 0.88 | 0.0252 | 2.95 | 0.880185 | 0.9199 | 0.852 | 20213 |
| 1735860900 | 0.8548 | 0.0127 | 1.51 | 0.8353 | 0.9169 | 0.8211 | 5860 |
| 1735688100 | 0.8421 | -0.0323 | -3.69 | 0.85 | 0.8995 | 0.8156 | 28168 |
| 1735601700 | 0.8744 | 0.0385 | 4.61 | 0.836921 | 0.938 | 0.8359 | 27695 |
| 1735342500 | 0.8359 | -0.0141 | -1.66 | 0.857001 | 0.89 | 0.8159 | 23118 |
| 1735256100 | 0.85 | -0.08 | -8.60 | 0.89 | 0.9158 | 0.81 | 67495 |
| 1735077840 | 0.93 | 0.0409 | 4.60 | 0.9099 | 0.94 | 0.9092 | 4027 |
| 1734996900 | 0.8891 | -0.0489 | -5.21 | 0.9849 | 0.9849 | 0.88 | 32272 |
| 1734737700 | 0.938 | 0.048 | 5.39 | 0.93 | 0.949999 | 0.89 | 23605 |
| 1734651300 | 0.89 | -0.0216 | -2.37 | 1.0089 | 1.0089 | 0.89 | 10998 |
| 1734564900 | 0.9116 | 0.0026 | 0.29 | 0.9 | 0.9999 | 0.9 | 22509 |
| 1734478500 | 0.909 | -0.051 | -5.31 | 0.96 | 0.96 | 0.909 | 18518 |
| 1734392100 | 0.96 | -0.04 | -4.00 | 1 | 1.02 | 0.96 | 39833 |
| 1734132900 | 1 | -0.01 | -0.99 | 0.99 | 1.02 | 0.99 | 15465 |
| 1734046500 | 1.01 | 0.03 | 3.06 | 0.98 | 1.03 | 0.98 | 6534 |
| 1733960100 | 0.98 | -0.02 | -2.00 | 0.9901 | 1.03 | 0.98 | 12375 |
| 1733873700 | 1 | 0 | 0.00 | 0.99 | 1.0109 | 0.98 | 8509 |
| 1733787300 | 1 | -0.04 | -3.85 | 1.02 | 1.06 | 0.9821 | 34322 |
| 1733528100 | 1.04 | 0.08 | 8.33 | 1.0099 | 1.05 | 0.9711 | 28072 |
| 1733441700 | 0.96 | -0.012 | -1.23 | 0.959951 | 1 | 0.94 | 11401 |
| 1733355300 | 0.972 | -0.058 | -5.63 | 1.01 | 1.01 | 0.9639 | 21484 |
| 1733268900 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1 | 12858 |
| 1733182500 | 1 | -0.02 | -1.96 | 1.08 | 1.0808 | 1 | 30646 |
| 1732917840 | 1.02 | -0.01 | -0.97 | 1.01 | 1.0386 | 1.01 | 7452 |
| 1732750500 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.012 | 45489 |
| 1732664100 | 1.04 | 0.01 | 0.97 | 1.0585 | 1.0585 | 1.0101 | 7918 |
| 1732577700 | 1.03 | 0.03 | 3.00 | 1.05 | 1.07 | 1.02 | 32801 |
| 1732318500 | 1 | -0.045 | -4.31 | 0.98 | 1 | 0.84 | 98316 |
| 1732232100 | 1.045 | -0.02 | -1.42 | 1.06 | 1.06 | 1.02 | 8942 |
| 1732145700 | 1.06 | 0.03 | 2.91 | 1.05 | 1.08 | 1.029 | 11824 |
| 1732059300 | 1.03 | -0.07 | -6.36 | 1.08 | 1.0828 | 1.02 | 40811 |
| 1731972900 | 1.1 | -0.01 | -0.90 | 1.2 | 1.2 | 1.1 | 15340 |
| 1731713700 | 1.11 | -0.02 | -1.33 | 1.114 | 1.15 | 1.11 | 19160 |
| 1731627300 | 1.125 | -0.05 | -4.26 | 1.16 | 1.17 | 1.111 | 14258 |
| 1731540900 | 1.175 | 0.03 | 2.17 | 1.19 | 1.2 | 1.1468 | 10650 |
| 1731454500 | 1.15 | -0.06 | -4.96 | 1.1399999 | 1.21 | 1.1279999 | 8973 |
| 1731368100 | 1.21 | 0.02 | 1.68 | 1.24 | 1.308 | 1.1645 | 29959 |
| 1731108900 | 1.19 | 0 | 0.00 | 1.24 | 1.305 | 1.1399999 | 35677 |
| 1731022500 | 1.19 | 0.03 | 2.59 | 1.178 | 1.25 | 1.1716 | 26313 |
| 1730936100 | 1.16 | 0.01 | 0.87 | 1.1452 | 1.2 | 1.11 | 24293 |
| 1730849700 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.1400999 | 13050 |
| 1730763300 | 1.17 | 0 | 0.43 | 1.1399999 | 1.215 | 1.1299999 | 39701 |
| 1730500500 | 1.165 | -0.01 | -0.43 | 1.17 | 1.201 | 1.08 | 93640 |
| 1730414100 | 1.17 | -0.07 | -5.65 | 1.25 | 1.25 | 1.1346 | 48617 |
| 1730327700 | 1.24 | 0 | 0.00 | 1.2264 | 1.25 | 1.19 | 30257 |
| 1730241300 | 1.24 | -0.3 | -19.48 | 1.41 | 1.41 | 1.16 | 121306 |
| 1730154900 | 1.54 | 0.19 | 14.07 | 1.33 | 1.54 | 1.2501 | 90650 |
| 1729895700 | 1.3501 | -0.14 | -9.39 | 1.48 | 1.54 | 1.22 | 155780 |
| 1729809300 | 1.49 | -0.2 | -11.83 | 1.6399999 | 1.69 | 1.46 | 198427 |
| 1729722900 | 1.69 | -0.22 | -11.40 | 1.75 | 1.78 | 1.44 | 585870 |
| 1729636500 | 1.9074 | 0.44 | 29.76 | 1.582 | 2.08 | 1.57 | 4441928 |
