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 | -0.01 | -0.746268656716 | 1.34 | 1.3764 | 1.265 | 66261 | 1.31722993 | CS |
| 4 | -0.25 | -15.8227848101 | 1.58 | 1.595 | 1.265 | 87873 | 1.37521181 | CS |
| 12 | 0.26 | 24.2990654206 | 1.07 | 1.95 | 0.94 | 107950 | 1.37852793 | CS |
| 26 | -0.17 | -11.3333333333 | 1.5 | 1.95 | 0.94 | 67821 | 1.37259675 | CS |
| 52 | -0.55 | -29.2553191489 | 1.88 | 2.25 | 0.94 | 68462 | 1.58388634 | CS |
| 156 | -29.45 | -95.6790123457 | 30.78 | 32.67 | 0.94 | 183550 | 11.71917215 | CS |
| 260 | -21.44 | -94.1589811155 | 22.77 | 110.61 | 0.94 | 683224 | 46.03339308 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 1.33 | -0.03 | -2.21 | 1.3759999 | 1.3764 | 1.305 | 23900 |
| 1735688100 | 1.36 | 0.06 | 4.62 | 1.27 | 1.36 | 1.27 | 63680 |
| 1735601700 | 1.3 | 0 | 0.00 | 1.3 | 1.32 | 1.27 | 104003 |
| 1735342500 | 1.3 | -0.05 | -3.35 | 1.32 | 1.3583 | 1.2649999 | 69972 |
| 1735256100 | 1.345 | 0.02 | 1.51 | 1.31 | 1.35 | 1.31 | 24737 |
| 1735077840 | 1.325 | 0.01 | 1.15 | 1.3 | 1.33 | 1.28 | 67770 |
| 1734996900 | 1.31 | -0.04 | -2.96 | 1.34 | 1.34 | 1.31 | 51750 |
| 1734737700 | 1.35 | 0.02 | 1.50 | 1.36 | 1.3698999 | 1.325 | 46083 |
| 1734651300 | 1.33 | 0.01 | 0.76 | 1.33 | 1.3899999 | 1.32 | 42606 |
| 1734564900 | 1.32 | -0.12 | -8.33 | 1.46 | 1.46 | 1.32 | 209106 |
| 1734478500 | 1.44 | 0.05 | 3.60 | 1.37 | 1.445 | 1.37 | 121803 |
| 1734392100 | 1.3899999 | 0.03 | 2.21 | 1.3698999 | 1.4499 | 1.34 | 61687 |
| 1734132900 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.33 | 65459 |
| 1734046500 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.42 | 1.3274 | 69244 |
| 1733960100 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.42 | 1.352 | 111381 |
| 1733873700 | 1.41 | -0.02 | -1.40 | 1.4 | 1.4706 | 1.3907 | 157011 |
| 1733787300 | 1.43 | -0.07 | -4.80 | 1.525 | 1.5541 | 1.42 | 96618 |
| 1733528100 | 1.5021 | -0.07 | -4.32 | 1.59 | 1.59 | 1.46 | 159145 |
| 1733441700 | 1.57 | -0.05 | -3.09 | 1.65 | 1.73 | 1.55 | 93481 |
| 1733355300 | 1.62 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.5719 | 92571 |
| 1733268900 | 1.61 | -0.01 | -0.62 | 1.615 | 1.625 | 1.55 | 74779 |
| 1733182500 | 1.62 | 0.14 | 9.09 | 1.4986 | 1.6299999 | 1.4631 | 207752 |
| 1732917840 | 1.485 | 0.05 | 3.48 | 1.47 | 1.485 | 1.4337 | 39605 |
| 1732750500 | 1.435 | -0.02 | -1.37 | 1.47 | 1.49 | 1.41 | 50162 |
| 1732664100 | 1.455 | -0.02 | -1.02 | 1.47 | 1.47 | 1.42 | 43702 |
| 1732577700 | 1.47 | 0.04 | 2.80 | 1.43 | 1.48 | 1.41 | 65488 |
| 1732318500 | 1.43 | -0.09 | -5.92 | 1.48 | 1.48 | 1.3899999 | 125689 |
| 1732232100 | 1.52 | 0.02 | 1.00 | 1.6 | 1.6 | 1.46 | 108560 |
| 1732145700 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.51 | 1.48 | 145222 |
| 1732059300 | 1.51 | 0.07 | 4.50 | 1.42 | 1.53 | 1.36 | 202827 |
| 1731972900 | 1.445 | 0.16 | 12.45 | 1.27 | 1.5 | 1.27 | 190236 |
| 1731713700 | 1.285 | -0.05 | -3.38 | 1.31 | 1.34 | 1.27 | 57671 |
| 1731627300 | 1.33 | -0.08 | -5.67 | 1.4372 | 1.44 | 1.27 | 163975 |
| 1731540900 | 1.41 | -0.06 | -4.08 | 1.45 | 1.56 | 1.3799999 | 247709 |
| 1731454500 | 1.47 | -0.13 | -8.13 | 1.695 | 1.95 | 1.41 | 544084 |
| 1731368100 | 1.6 | 0.32 | 24.51 | 1.3799999 | 1.6299999 | 1.3644 | 577406 |
| 1731108900 | 1.285 | 0.15 | 13.22 | 1.15 | 1.31 | 1.15 | 473122 |
| 1731022500 | 1.135 | 0.07 | 6.07 | 1.09 | 1.135 | 1.08 | 110577 |
| 1730936100 | 1.07 | 0.1 | 10.31 | 1.02 | 1.08 | 0.96 | 190939 |
| 1730849700 | 0.97 | 0.01 | 1.04 | 0.9513 | 1 | 0.9513 | 29905 |
| 1730763300 | 0.96 | 0.01 | 1.05 | 0.97 | 0.98 | 0.96 | 12821 |
| 1730500500 | 0.95 | -0.0193 | -1.99 | 0.98 | 0.98 | 0.94 | 33515 |
| 1730414100 | 0.9693 | -0.0007 | -0.07 | 0.97 | 0.98 | 0.9501 | 20494 |
| 1730327700 | 0.97 | 0 | 0.00 | 0.975049 | 0.99 | 0.9602 | 50759 |
| 1730241300 | 0.97 | -0.02 | -2.02 | 1 | 1.01 | 0.96 | 94121 |
| 1730154900 | 0.99 | -0.02 | -1.98 | 1.0036 | 1.0198 | 0.98 | 74485 |
| 1729895700 | 1.01 | 0 | 0.00 | 1.01 | 1.0478 | 1 | 21856 |
| 1729809300 | 1.01 | -0.01 | -0.98 | 1.07 | 1.07 | 1.0049999 | 27155 |
| 1729722900 | 1.02 | -0.03 | -2.39 | 1.05 | 1.06 | 1.01 | 30245 |
| 1729636500 | 1.045 | -0.01 | -0.95 | 1.05 | 1.07 | 1.04 | 34359 |
| 1729550100 | 1.055 | -0.04 | -3.21 | 1.1 | 1.1014 | 1.04 | 17652 |
| 1729290900 | 1.09 | 0.04 | 3.81 | 1.05 | 1.1 | 1.04 | 54598 |
| 1729204500 | 1.05 | 0.05 | 4.48 | 1.01 | 1.05 | 1.01 | 19554 |
| 1729118100 | 1.0049999 | -0.02 | -1.47 | 1.02 | 1.05 | 1 | 56585 |
| 1729031700 | 1.02 | -0.01 | -0.97 | 1.03 | 1.065 | 1.02 | 44234 |
| 1728945300 | 1.03 | -0.03 | -2.83 | 1.06 | 1.08 | 1.03 | 18238 |
| 1728686100 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.03 | 20862 |
| 1728599700 | 1.07 | 0.02 | 1.90 | 1.03 | 1.07 | 1.03 | 13866 |
| 1728513300 | 1.05 | -0.06 | -5.41 | 1.11 | 1.1299999 | 1.05 | 14828 |
| 1728426900 | 1.11 | -0.02 | -1.33 | 1.11 | 1.1284 | 1.109 | 12203 |
| 1728340500 | 1.125 | -0.02 | -1.75 | 1.1299999 | 1.1399999 | 1.12 | 26292 |
| 1728081300 | 1.145 | -0.03 | -2.14 | 1.175 | 1.175 | 1.1299999 | 27773 |
| 1727994900 | 1.17 | -0.01 | -0.43 | 1.16 | 1.174 | 1.16 | 7350 |
