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 | 0.12 | 1.49068322981 | 8.05 | 8.17 | 7.87 | 875717 | 7.986852 | CS |
| 4 | 0.74 | 9.95962314939 | 7.43 | 8.17 | 7.36 | 1106053 | 7.80083471 | CS |
| 12 | 1.45 | 21.5773809524 | 6.72 | 8.61 | 6.675 | 1555569 | 7.43072535 | CS |
| 26 | 2.61 | 46.9424460432 | 5.56 | 8.61 | 5.29 | 1479965 | 6.88765713 | CS |
| 52 | 1.78 | 27.8560250391 | 6.39 | 9.2 | 4.64 | 1504828 | 6.52971389 | CS |
| 156 | 1.5 | 22.4887556222 | 6.67 | 11.25 | 4.22 | 1010588 | 6.92302835 | CS |
| 260 | -11.83 | -59.15 | 20 | 29.8106 | 4.22 | 1050754 | 8.49583733 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 1246698 |
| 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 | 7.52 | 7.79 | 7.44 | 1046757 |
| 1736379300 | 7.7 | 0.18 | 2.39 | 7.56 | 7.75 | 7.465 | 1345980 |
| 1736292900 | 7.52 | -0.13 | -1.70 | 7.67 | 7.79 | 7.36 | 892835 |
| 1736206500 | 7.65 | -0.19 | -2.42 | 7.84 | 7.96 | 7.58 | 1331978 |
| 1735947300 | 7.84 | 0.29 | 3.84 | 7.62 | 7.86 | 7.615 | 1624344 |
| 1735860900 | 7.55 | 0.18 | 2.44 | 7.4 | 7.58 | 7.38 | 1017886 |
| 1735688100 | 7.37 | -0.03 | -0.41 | 7.43 | 7.56 | 7.36 | 1059475 |
| 1735601700 | 7.4 | -0.09 | -1.20 | 7.41 | 7.47 | 7.25 | 936672 |
| 1735342500 | 7.49 | 0.05 | 0.67 | 7.4 | 7.53 | 7.37 | 1234274 |
| 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 | 7.37 | 7.105 | 1316510 |
| 1734737700 | 7.29 | 0.24 | 3.40 | 6.95 | 7.34 | 6.9158 | 2266311 |
| 1734651300 | 7.05 | -0.04 | -0.56 | 7.18 | 7.34 | 6.95 | 1474661 |
| 1734564900 | 7.09 | -0.39 | -5.21 | 7.5 | 7.55 | 6.98 | 1696202 |
| 1734478500 | 7.48 | -0.27 | -3.48 | 7.67 | 7.78 | 7.4 | 1089935 |
| 1734392100 | 7.75 | 0.58 | 8.09 | 7.59 | 7.805 | 7.32 | 2211403 |
| 1734132900 | 7.17 | -0.05 | -0.69 | 7.22 | 7.25 | 7.12 | 1128756 |
| 1734046500 | 7.22 | 0.03 | 0.42 | 7.27 | 7.3 | 7.1 | 646497 |
| 1733960100 | 7.19 | 0.01 | 0.14 | 7.2 | 7.26 | 7.055 | 1096883 |
| 1733873700 | 7.18 | -0.25 | -3.36 | 7.44 | 7.48 | 7.03 | 3747869 |
| 1733787300 | 7.43 | 0.09 | 1.23 | 7.37 | 7.66 | 7.31 | 1285733 |
| 1733528100 | 7.34 | 0.12 | 1.66 | 7.28 | 7.405 | 7.16 | 1194325 |
| 1733441700 | 7.22 | -0.11 | -1.50 | 7.3 | 7.3399 | 7.1709 | 884459 |
| 1733355300 | 7.33 | -0.13 | -1.74 | 7.47 | 7.55 | 7.285 | 1035274 |
| 1733268900 | 7.46 | -0.05 | -0.67 | 7.46 | 7.495 | 7.32 | 1010989 |
| 1733182500 | 7.51 | -0.01 | -0.13 | 7.52 | 7.53 | 7.38 | 1234642 |
| 1732917840 | 7.52 | 0.01 | 0.13 | 7.58 | 7.66 | 7.47 | 668824 |
| 1732750500 | 7.51 | 0.02 | 0.27 | 7.55 | 7.59 | 7.455 | 1295063 |
| 1732664100 | 7.49 | -0.11 | -1.45 | 7.56 | 7.7 | 7.4025 | 1236075 |
| 1732577700 | 7.6 | 0.2 | 2.70 | 7.49 | 7.73 | 7.42 | 3294279 |
| 1732318500 | 7.4 | 0.09 | 1.23 | 7.34 | 7.485 | 7.205 | 1515048 |
| 1732232100 | 7.31 | 0.09 | 1.25 | 7.24 | 7.38 | 7.175 | 2106394 |
| 1732145700 | 7.22 | -0.02 | -0.28 | 7.21 | 7.275 | 7.145 | 1224543 |
| 1732059300 | 7.24 | 0.23 | 3.28 | 6.96 | 7.255 | 6.855 | 1549212 |
| 1731972900 | 7.01 | -0.13 | -1.82 | 7.12 | 7.23 | 6.98 | 4454442 |
| 1731713700 | 7.14 | -0.09 | -1.24 | 7.29 | 7.29 | 7.06 | 1009023 |
| 1731627300 | 7.23 | 0.01 | 0.14 | 7.22 | 7.33 | 7.145 | 1222029 |
| 1731540900 | 7.22 | -0.18 | -2.43 | 7.45 | 7.53 | 7.125 | 3728350 |
| 1731454500 | 7.4 | 0.01 | 0.14 | 7.47 | 7.5 | 7.285 | 1669633 |
| 1731368100 | 7.39 | 0.03 | 0.41 | 7.4 | 7.53 | 7.285 | 2020567 |
| 1731108900 | 7.36 | -0.32 | -4.17 | 7.71 | 7.75 | 7.36 | 3799092 |
| 1731022500 | 7.68 | 0.55 | 7.71 | 7.75 | 8.61 | 7.55 | 5778129 |
| 1730936100 | 7.13 | 0.27 | 3.94 | 7.1 | 7.165 | 6.885 | 2646628 |
| 1730849700 | 6.86 | 0.15 | 2.24 | 6.71 | 6.9 | 6.675 | 1219103 |
| 1730763300 | 6.71 | -0.1 | -1.47 | 6.8 | 6.855 | 6.665 | 868506 |
| 1730500500 | 6.81 | 0.1 | 1.49 | 6.78 | 7.05 | 6.75 | 892774 |
| 1730414100 | 6.71 | -0.1 | -1.47 | 6.81 | 6.81 | 6.62 | 1019114 |
| 1730327700 | 6.81 | -0.01 | -0.15 | 6.8 | 6.93 | 6.8 | 749366 |
| 1730241300 | 6.82 | -0.11 | -1.59 | 6.8 | 6.92 | 6.72 | 1032525 |
| 1730154900 | 6.93 | 0.08 | 1.17 | 6.81 | 7.08 | 6.81 | 674106 |
