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 | 0.74 | 7.26202158979 | 10.19 | 10.93 | 10.13 | 157876 | 10.3467289 | CS |
| 4 | 1.53 | 16.2765957447 | 9.4 | 10.93 | 9.255 | 150243 | 10.04847272 | CS |
| 12 | 0.96 | 9.62888665998 | 9.97 | 10.93 | 8.44 | 137580 | 9.5337824 | CS |
| 26 | 2.84 | 35.1050679852 | 8.09 | 10.9963 | 7.835 | 102327 | 9.48617657 | CS |
| 52 | 1.59 | 17.0235546039 | 9.34 | 10.9963 | 7.51 | 107251 | 9.28075912 | CS |
| 156 | -4.06 | -27.0847231488 | 14.99 | 16.44 | 6.12 | 140449 | 10.83580191 | CS |
| 260 | 5.01 | 84.6283783784 | 5.92 | 16.44 | 1.87 | 153022 | 9.8704322 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 10.36 | 0.01 | 0.10 | 10.3774 | 10.45 | 10.2 | 353391 |
| 1739316900 | 10.35 | 0.03 | 0.29 | 10.1859 | 10.54 | 10.15 | 91486 |
| 1739230500 | 10.32 | 0.02 | 0.19 | 10.32 | 10.4 | 10.245 | 172590 |
| 1738971300 | 10.3 | -0.1 | -0.96 | 10.31 | 10.415 | 10.2 | 92937 |
| 1738884900 | 10.4 | 0.18 | 1.76 | 10.19 | 10.41 | 10.13 | 75538 |
| 1738798500 | 10.22 | -0.31 | -2.94 | 10.49 | 10.5 | 10.19 | 64266 |
| 1738712100 | 10.53 | 0.41 | 4.05 | 10.035 | 10.665 | 9.94 | 327919 |
| 1738625700 | 10.12 | 0.05 | 0.50 | 9.96 | 10.13 | 9.85 | 226174 |
| 1738366500 | 10.07 | 0.05 | 0.50 | 10.01 | 10.12 | 9.9 | 233067 |
| 1738280100 | 10.02 | 0.35 | 3.62 | 9.71 | 10.1 | 9.7001 | 259920 |
| 1738193700 | 9.67 | 0.16 | 1.68 | 9.39 | 9.72 | 9.39 | 215424 |
| 1738107300 | 9.51 | 0.06 | 0.63 | 9.59 | 9.59 | 9.41 | 72802 |
| 1738020900 | 9.45 | 0 | 0.00 | 9.325 | 9.52 | 9.3 | 61171 |
| 1737761700 | 9.45 | -0.05 | -0.53 | 9.43 | 9.5 | 9.36 | 59464 |
| 1737675300 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737588900 | 9.5 | 0 | 0.00 | 9.49 | 9.53 | 9.4135 | 82051 |
| 1737502500 | 9.5 | 0.03 | 0.32 | 9.41 | 9.61 | 9.41 | 76521 |
| 1737156900 | 9.47 | 0.14 | 1.50 | 9.4 | 9.52 | 9.255 | 91100 |
| 1737070500 | 9.33 | -0.06 | -0.64 | 9.4 | 9.48 | 9.2899999 | 127116 |
| 1736984100 | 9.39 | 0.22 | 2.40 | 9.36 | 9.5 | 9.1432 | 84671 |
| 1736897700 | 9.17 | 0.32 | 3.62 | 8.92 | 9.19 | 8.8699999 | 66885 |
| 1736811300 | 8.85 | 0.01 | 0.11 | 8.72 | 8.865 | 8.61 | 100476 |
| 1736552100 | 8.84 | 0.06 | 0.68 | 9.125 | 9.125 | 8.65 | 133964 |
| 1736379300 | 8.78 | 0.06 | 0.69 | 8.64 | 8.8101 | 8.57 | 313935 |
| 1736292900 | 8.72 | -0.04 | -0.46 | 8.7449999 | 8.76 | 8.56 | 61842 |
| 1736206500 | 8.76 | -0.11 | -1.24 | 8.47 | 8.89 | 8.47 | 70740 |
| 1735947300 | 8.8699999 | 0.04 | 0.45 | 8.765 | 8.89 | 8.655 | 82234 |
| 1735860900 | 8.83 | -0.22 | -2.43 | 9.06 | 9.075 | 8.76 | 74150 |
| 1735688100 | 9.05 | 0.2 | 2.26 | 8.85 | 9.08 | 8.77 | 91325 |
| 1735601700 | 8.85 | -0.05 | -0.56 | 8.68 | 8.9 | 8.56 | 95428 |
| 1735342500 | 8.9 | 0.01 | 0.11 | 8.77 | 8.95 | 8.64 | 84861 |
| 1735256100 | 8.89 | 0.14 | 1.60 | 8.71 | 8.93 | 8.7 | 65689 |
| 1735077840 | 8.75 | 0.02 | 0.23 | 8.71 | 8.81 | 8.68 | 41267 |
| 1734996900 | 8.73 | 0.21 | 2.46 | 8.64 | 8.91 | 8.58 | 143479 |
| 1734737700 | 8.52 | -0.04 | -0.47 | 8.56 | 8.7 | 8.52 | 111719 |
| 1734651300 | 8.56 | 0.02 | 0.23 | 8.51 | 8.8541 | 8.48 | 117422 |
| 1734564900 | 8.5399999 | -0.37 | -4.15 | 8.91 | 9.1999 | 8.5 | 247725 |
| 1734478500 | 8.91 | -0.16 | -1.76 | 8.99 | 9.0399999 | 8.8 | 81507 |
| 1734392100 | 9.07 | -0.16 | -1.73 | 9.3 | 9.32 | 9.07 | 50201 |
| 1734132900 | 9.23 | 0.09 | 0.98 | 9.05 | 9.2899999 | 8.99 | 64032 |
| 1734046500 | 9.14 | -0.2 | -2.14 | 9.3216 | 9.3216 | 9 | 83923 |
| 1733960100 | 9.34 | 0.07 | 0.76 | 9.18 | 9.43 | 8.92 | 437174 |
| 1733873700 | 9.27 | -0.03 | -0.32 | 9.31 | 9.43 | 9.145 | 266796 |
| 1733787300 | 9.3 | -0.26 | -2.72 | 9.51 | 9.65 | 9.3 | 95481 |
| 1733528100 | 9.56 | -0.27 | -2.75 | 9.75 | 9.81 | 9.48 | 136789 |
| 1733441700 | 9.83 | -0.07 | -0.71 | 9.8 | 9.9759 | 9.6199999 | 101475 |
| 1733355300 | 9.9 | 0.42 | 4.43 | 9.49 | 10 | 9.36 | 253148 |
| 1733268900 | 9.48 | -0.33 | -3.36 | 9.75 | 9.88 | 9.42 | 201561 |
| 1733182500 | 9.81 | 0.19 | 1.98 | 9.66 | 10.08 | 9.45 | 373754 |
| 1732917840 | 9.6199999 | -0.17 | -1.74 | 9.83 | 9.83 | 9.5 | 118133 |
| 1732750500 | 9.7899999 | -0.07 | -0.71 | 9.81 | 10.1 | 9.78 | 73800 |
| 1732664100 | 9.86 | -0.03 | -0.30 | 9.95 | 9.95 | 9.755 | 134970 |
| 1732577700 | 9.89 | -0.02 | -0.20 | 9.99 | 10.0317 | 9.8 | 108547 |
| 1732318500 | 9.91 | -0.04 | -0.40 | 9.97 | 10.01 | 9.8699999 | 57049 |
| 1732232100 | 9.95 | -0.03 | -0.30 | 9.97 | 10.0256 | 9.82 | 114849 |
| 1732145700 | 9.98 | -0.29 | -2.82 | 10.26 | 10.34 | 9.95 | 81537 |
| 1732059300 | 10.27 | 0.15 | 1.48 | 9.89 | 10.31 | 9.89 | 70326 |
| 1731972900 | 10.12 | 0.03 | 0.30 | 10.07 | 10.17 | 9.98 | 55673 |
| 1731713700 | 10.09 | -0.14 | -1.37 | 10.29 | 10.29 | 9.8699999 | 97861 |
| 1731627300 | 10.23 | -0.09 | -0.87 | 10.42 | 10.46 | 10.21 | 71888 |
| 1731540900 | 10.32 | -0.33 | -3.10 | 10.07 | 10.61 | 10.055 | 146426 |
