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 | -0.1297 | -6.55050505051 | 1.98 | 2.2 | 1.715 | 1912119 | 2.06688006 | CS |
| 4 | -0.0997 | -5.11282051282 | 1.95 | 2.31 | 1.7 | 1319085 | 2.01408597 | CS |
| 12 | -0.1197 | -6.07614213198 | 1.97 | 2.31 | 1.32 | 607295 | 1.96380069 | CS |
| 26 | 0.5003 | 37.0592592593 | 1.35 | 2.44 | 1.12 | 365050 | 1.93739155 | CS |
| 52 | 0.3003 | 19.3741935484 | 1.55 | 2.44 | 0.5 | 491667 | 1.50303814 | CS |
| 156 | -2.0497 | -52.5564102564 | 3.9 | 5.82 | 0.5 | 371094 | 1.83058282 | CS |
| 260 | -2.0497 | -52.5564102564 | 3.9 | 5.82 | 0.5 | 371094 | 1.83058282 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.86 | 0.1 | 5.68 | 1.84 | 1.86 | 1.72 | 976296 |
| 1732664100 | 1.76 | -0.08 | -4.35 | 1.78 | 1.7969 | 1.715 | 1293534 |
| 1732577700 | 1.84 | -0.32 | -14.81 | 2.04 | 2.1 | 1.82 | 277284 |
| 1732318500 | 2.16 | 0.12 | 5.88 | 2.04 | 2.2 | 1.99 | 3182123 |
| 1732232100 | 2.04 | 0.06 | 3.03 | 1.91 | 2.06 | 1.9 | 2815067 |
| 1732145700 | 1.98 | -0.03 | -1.49 | 1.95 | 1.992 | 1.9 | 648638 |
| 1732059300 | 2.0099999 | 0.11 | 5.79 | 1.91 | 2.0099999 | 1.885 | 1420692 |
| 1731972900 | 1.9 | 0.02 | 1.06 | 1.87 | 1.9458 | 1.83 | 2896547 |
| 1731713700 | 1.88 | 0.08 | 4.44 | 1.82 | 1.93 | 1.7 | 4034937 |
| 1731627300 | 1.8 | -0.01 | -0.55 | 1.85 | 1.87 | 1.7431 | 485765 |
| 1731540900 | 1.81 | -0.28 | -13.40 | 2.05 | 2.12 | 1.81 | 465328 |
| 1731454500 | 2.09 | -0.18 | -7.93 | 2.29 | 2.31 | 2 | 464843 |
| 1731368100 | 2.27 | 0.29 | 14.65 | 1.99 | 2.3 | 1.955 | 760991 |
| 1731108900 | 1.98 | 0.02 | 1.02 | 1.99 | 1.9992 | 1.96 | 107486 |
| 1731022500 | 1.96 | -0.06 | -2.97 | 2.02 | 2.05 | 1.95 | 104194 |
| 1730936100 | 2.02 | -0.09 | -4.27 | 2.0602 | 2.11 | 1.955 | 134217 |
| 1730849700 | 2.11 | -0.01 | -0.47 | 2.15 | 2.2219 | 2.0299999 | 259392 |
| 1730763300 | 2.12 | -0.05 | -2.30 | 2.16 | 2.2195999 | 2.1 | 271597 |
| 1730500500 | 2.17 | 0.16 | 7.96 | 2 | 2.2 | 1.93 | 1478399 |
| 1730414100 | 2.0099999 | 0.01 | 0.56 | 2 | 2.18 | 1.97 | 1778105 |
| 1730327700 | 1.9989 | 0.07 | 3.57 | 1.9351 | 2 | 1.865 | 1466215 |
| 1730241300 | 1.93 | 0.06 | 3.21 | 1.88 | 2.02 | 1.788 | 1989505 |
| 1730154900 | 1.87 | 0.03 | 1.63 | 1.84 | 1.98 | 1.78 | 1766654 |
| 1729895700 | 1.84 | 0.02 | 1.10 | 1.76 | 1.85 | 1.71 | 469387 |
| 1729809300 | 1.82 | 0.03 | 1.68 | 1.89 | 1.89 | 1.76 | 12116 |
| 1729722900 | 1.79 | 0.03 | 1.70 | 1.75 | 1.81 | 1.72 | 13976 |
| 1729636500 | 1.76 | -0.03 | -1.68 | 1.8 | 1.8 | 1.74 | 14684 |
| 1729550100 | 1.79 | 0.03 | 1.70 | 1.73 | 1.79 | 1.7201 | 28818 |
| 1729290900 | 1.76 | -0.01 | -0.56 | 1.79 | 1.79 | 1.73 | 26177 |
| 1729204500 | 1.77 | -0.02 | -1.12 | 1.775 | 1.78 | 1.73 | 18729 |
| 1729118100 | 1.79 | -0.01 | -0.28 | 1.79 | 1.81 | 1.77 | 15948 |
| 1729031700 | 1.795 | 0.04 | 2.57 | 1.84 | 1.85 | 1.6851 | 51106 |
| 1728945300 | 1.75 | -0.09 | -4.89 | 2.11 | 2.11 | 1.49 | 3482831 |
| 1728686100 | 1.84 | 0.02 | 1.10 | 1.8 | 1.95 | 1.8 | 3133 |
| 1728599700 | 1.82 | 0.02 | 1.11 | 1.82 | 1.8633 | 1.82 | 12992 |
| 1728513300 | 1.8 | 0 | 0.00 | 1.66 | 1.8 | 1.66 | 16402 |
| 1728426900 | 1.8 | -0.13 | -6.74 | 1.92 | 1.94 | 1.8 | 42780 |
| 1728340500 | 1.93 | 0 | 0.00 | 1.88 | 1.965 | 1.88 | 5540 |
| 1728081300 | 1.93 | 0.02 | 1.05 | 1.91 | 1.95 | 1.87 | 32290 |
| 1727994900 | 1.91 | 0.02 | 1.06 | 1.78 | 1.93 | 1.78 | 23089 |
| 1727908500 | 1.89 | 0.05 | 2.72 | 1.85 | 1.94 | 1.751 | 10215 |
| 1727822100 | 1.84 | 0.03 | 1.66 | 1.83 | 1.85 | 1.8 | 8406 |
| 1727735520 | 1.81 | 0.05 | 2.84 | 1.82 | 1.85 | 1.8 | 4486 |
| 1727476500 | 1.76 | -0.02 | -1.12 | 1.78 | 1.85 | 1.7 | 4356 |
| 1727390100 | 1.78 | -0.02 | -1.11 | 1.77 | 1.88 | 1.77 | 6601 |
| 1727303700 | 1.8 | -0.04 | -1.91 | 1.83 | 1.83 | 1.7648 | 19340 |
| 1727217300 | 1.835 | 0.02 | 1.38 | 1.9 | 1.9 | 1.822 | 5782 |
| 1727130900 | 1.81 | -0.04 | -2.16 | 1.88 | 1.9 | 1.79 | 8539 |
| 1726871700 | 1.85 | -0.01 | -0.54 | 1.9 | 1.91 | 1.84 | 5932 |
| 1726785300 | 1.86 | -0.01 | -0.53 | 1.9343 | 1.9834 | 1.84 | 132463 |
| 1726698900 | 1.87 | -0.12 | -6.03 | 1.936 | 1.965714 | 1.735 | 161258 |
| 1726612500 | 1.99 | 0.06 | 3.11 | 1.95 | 2 | 1.93 | 5971 |
| 1726526100 | 1.93 | 0.04 | 2.12 | 1.95 | 1.95 | 1.87 | 12562 |
| 1726266900 | 1.89 | 0.01 | 0.53 | 1.8702 | 1.94 | 1.86 | 16526 |
| 1726180500 | 1.88 | 0.05 | 2.73 | 1.841 | 1.91 | 1.84 | 26862 |
| 1726094100 | 1.83 | -0.05 | -2.66 | 1.83 | 1.94 | 1.83 | 17797 |
| 1726007700 | 1.88 | 0 | 0.00 | 1.8231 | 1.95 | 1.81 | 54029 |
| 1725921300 | 1.88 | 0.35 | 22.88 | 1.53 | 1.88 | 1.53 | 125976 |
| 1725662100 | 1.53 | -0.39 | -20.31 | 1.99 | 1.99 | 1.32 | 544690 |
| 1725575700 | 1.92 | -0.06 | -3.03 | 1.99 | 1.99 | 1.92 | 1991 |
| 1725489300 | 1.98 | 0.05 | 2.59 | 1.97 | 2 | 1.9561 | 5476 |
| 1725402900 | 1.93 | -0.03 | -1.53 | 2 | 2 | 1.89 | 7021 |
| 1725057300 | 1.96 | -0.17 | -7.98 | 2.08 | 2.13 | 1.96 | 34149 |
| 1724970900 | 2.13 | -0.08 | -3.62 | 2.3 | 2.3 | 2.0299999 | 138955 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
