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 | -0.21 | -2.64150943396 | 7.95 | 8.205 | 7.28 | 2832275 | 7.61728647 | CS |
| 4 | -0.31 | -3.85093167702 | 8.05 | 8.205 | 7.28 | 1294084 | 7.77481366 | CS |
| 12 | 0.46 | 6.31868131868 | 7.28 | 8.25 | 6.9158 | 1252253 | 7.644172 | CS |
| 26 | 1.48 | 23.642172524 | 6.26 | 8.61 | 6.11 | 1407130 | 7.28111426 | CS |
| 52 | -0.32 | -3.97022332506 | 8.06 | 9.2 | 4.64 | 1495096 | 6.66919572 | CS |
| 156 | -1.72 | -18.1818181818 | 9.46 | 11.25 | 4.22 | 1025682 | 6.945206 | CS |
| 260 | -12.26 | -61.3 | 20 | 29.8106 | 4.22 | 1055332 | 8.48354775 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699300 | 7.74 | 0.23 | 3.06 | 8.02 | 8.205 | 7.28 | 4483833 |
| 1740612900 | 7.51 | -0.01 | -0.13 | 7.5 | 7.65 | 7.48 | 2194789 |
| 1740526500 | 7.52 | -0.07 | -0.92 | 7.61 | 7.69 | 7.45 | 4332692 |
| 1740440100 | 7.59 | -0.11 | -1.43 | 7.695 | 7.71 | 7.52 | 1331110 |
| 1740180900 | 7.7 | -0.19 | -2.41 | 7.95 | 7.98 | 7.565 | 1769347 |
| 1740094500 | 7.89 | -0.1 | -1.25 | 8 | 8 | 7.73 | 956739 |
| 1740008100 | 7.99 | -0.01 | -0.13 | 7.9 | 8.2 | 7.88 | 1900556 |
| 1739921700 | 8 | 0.03 | 0.38 | 7.89 | 8.055 | 7.87 | 895335 |
| 1739576100 | 7.97 | -0.02 | -0.25 | 8.02 | 8.055 | 7.935 | 503522 |
| 1739489700 | 7.99 | 0.13 | 1.65 | 7.91 | 8.015 | 7.83 | 545102 |
| 1739403300 | 7.86 | -0.08 | -1.01 | 7.82 | 7.895 | 7.78 | 362937 |
| 1739316900 | 7.94 | -0.12 | -1.49 | 7.98 | 8.05 | 7.88 | 552319 |
| 1739230500 | 8.06 | 0.15 | 1.90 | 7.97 | 8.07 | 7.845 | 783611 |
| 1738971300 | 7.91 | -0.07 | -0.88 | 7.97 | 8.02 | 7.88 | 446577 |
| 1738884900 | 7.98 | -0.17 | -2.09 | 8.15 | 8.15 | 7.9 | 632285 |
| 1738798500 | 8.15 | 0.1 | 1.24 | 8.09 | 8.205 | 8.06 | 653450 |
| 1738712100 | 8.05 | 0.01 | 0.12 | 7.97 | 8.105 | 7.96 | 479544 |
| 1738625700 | 8.0399999 | 0.07 | 0.88 | 7.87 | 8.115 | 7.82 | 642838 |
| 1738366500 | 7.97 | -0.15 | -1.85 | 8.13 | 8.13 | 7.945 | 915526 |
| 1738280100 | 8.1199999 | 0.04 | 0.50 | 8.1 | 8.205 | 8.085 | 659390 |
| 1738193700 | 8.08 | -0.09 | -1.10 | 8.19 | 8.21 | 7.95 | 829611 |
| 1738107300 | 8.17 | 0.17 | 2.13 | 7.99 | 8.25 | 7.94 | 1447206 |
| 1738020900 | 8 | 0.03 | 0.38 | 7.88 | 8.02 | 7.88 | 725549 |
| 1737761700 | 7.97 | 0 | 0.00 | 8.05 | 8.06 | 7.905 | 753840 |
| 1737675300 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1737588900 | 7.97 | -0.03 | -0.38 | 7.93 | 8 | 7.87 | 781351 |
| 1737502500 | 8 | 0.01 | 0.13 | 8.05 | 8.155 | 7.96 | 1242129 |
| 1737156900 | 7.99 | 0.01 | 0.13 | 8.05 | 8.1 | 7.9 | 1158246 |
| 1737070500 | 7.98 | 0.01 | 0.13 | 7.96 | 8.02 | 7.745 | 1342736 |
| 1736984100 | 7.97 | 0.21 | 2.71 | 7.93 | 8.05 | 7.8 | 1682246 |
| 1736897700 | 7.76 | 0.03 | 0.39 | 7.66 | 7.83 | 7.61 | 793493 |
| 1736811300 | 7.73 | 0 | 0.00 | 7.64 | 7.73 | 7.5122 | 1026330 |
| 1736552100 | 7.73 | 0.03 | 0.39 | 7.5 | 7.79 | 7.44 | 1028708 |
| 1736379300 | 7.7 | 0.18 | 2.39 | 7.48 | 7.75 | 7.465 | 1315391 |
| 1736292900 | 7.52 | -0.13 | -1.70 | 7.69 | 7.79 | 7.36 | 874435 |
| 1736206500 | 7.65 | -0.19 | -2.42 | 7.84 | 7.96 | 7.58 | 1308419 |
| 1735947300 | 7.84 | 0.29 | 3.84 | 7.66 | 7.86 | 7.63 | 1611894 |
| 1735860900 | 7.55 | 0.18 | 2.44 | 7.385 | 7.58 | 7.38 | 992611 |
| 1735688100 | 7.37 | -0.03 | -0.41 | 7.43 | 7.56 | 7.36 | 1059475 |
| 1735601700 | 7.4 | -0.09 | -1.20 | 7.41 | 7.465 | 7.25 | 934901 |
| 1735342500 | 7.49 | 0.05 | 0.67 | 7.48 | 7.53 | 7.38 | 1220826 |
| 1735256100 | 7.44 | 0.15 | 2.06 | 7.25 | 7.455 | 7.195 | 564789 |
| 1735077840 | 7.29 | 0.03 | 0.41 | 7.27 | 7.35 | 7.14 | 377670 |
| 1734996900 | 7.26 | -0.03 | -0.41 | 7.29 | 7.305 | 7.105 | 1316140 |
| 1734737700 | 7.29 | 0.24 | 3.40 | 6.92 | 7.34 | 6.92 | 2095683 |
| 1734651300 | 7.05 | -0.04 | -0.56 | 7.34 | 7.34 | 6.95 | 1471405 |
| 1734564900 | 7.09 | -0.39 | -5.21 | 7.5 | 7.55 | 6.98 | 1696120 |
| 1734478500 | 7.48 | -0.27 | -3.48 | 7.67 | 7.76 | 7.4 | 1077464 |
| 1734392100 | 7.75 | 0.58 | 8.09 | 7.34 | 7.805 | 7.34 | 2138920 |
| 1734132900 | 7.17 | -0.05 | -0.69 | 7.21 | 7.25 | 7.12 | 1117021 |
| 1734046500 | 7.22 | 0.03 | 0.42 | 7.27 | 7.3 | 7.155 | 642177 |
| 1733960100 | 7.19 | 0.01 | 0.14 | 7.26 | 7.26 | 7.055 | 1086585 |
| 1733873700 | 7.18 | -0.25 | -3.36 | 7.35 | 7.48 | 7.03 | 3743078 |
| 1733787300 | 7.43 | 0.09 | 1.23 | 7.42 | 7.66 | 7.4 | 1262138 |
| 1733528100 | 7.34 | 0.12 | 1.66 | 7.28 | 7.405 | 7.16 | 1192874 |
| 1733441700 | 7.22 | -0.11 | -1.50 | 7.3 | 7.3399 | 7.1709 | 878504 |
| 1733355300 | 7.33 | -0.13 | -1.74 | 7.465 | 7.55 | 7.285 | 1025437 |
| 1733268900 | 7.46 | -0.05 | -0.67 | 7.495 | 7.495 | 7.32 | 995275 |
| 1733182500 | 7.51 | -0.01 | -0.13 | 7.52 | 7.53 | 7.38 | 1233655 |
| 1732917840 | 7.52 | 0.01 | 0.13 | 7.58 | 7.64 | 7.47 | 667308 |
