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 | -0.2873 | -6.94414231504 | 4.1373 | 4.32 | 3.84 | 397789 | 4.05285544 | CS |
| 4 | -0.87 | -18.4322033898 | 4.72 | 4.9 | 3.84 | 448405 | 4.4105902 | CS |
| 12 | 0.3 | 8.45070422535 | 3.55 | 5.15 | 3.46 | 512998 | 4.36301736 | CS |
| 26 | -0.35 | -8.33333333333 | 4.2 | 5.15 | 3.165 | 479787 | 4.02536625 | CS |
| 52 | -0.76 | -16.4859002169 | 4.61 | 5.26 | 3.165 | 499784 | 4.16365223 | CS |
| 156 | -2.82 | -42.2788605697 | 6.67 | 7.76 | 2.45 | 559028 | 4.62359273 | CS |
| 260 | -13.14 | -77.3396115362 | 16.99 | 17.44 | 2.45 | 581368 | 5.88554208 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.85 | -0.11 | -2.78 | 4.0199999 | 4.08 | 3.81 | 348701 |
| 1740094500 | 3.96 | -0.01 | -0.25 | 3.96 | 4.04 | 3.915 | 237128 |
| 1740008100 | 3.97 | -0.05 | -1.24 | 3.99 | 4.0599999 | 3.94 | 282454 |
| 1739921700 | 4.0199999 | -0.15 | -3.60 | 4.19 | 4.21 | 3.955 | 541257 |
| 1739576100 | 4.17 | 0.1 | 2.46 | 4.1 | 4.32 | 4.1 | 538476 |
| 1739489700 | 4.07 | -0.13 | -3.10 | 4.2699999 | 4.29 | 4.065 | 277556 |
| 1739403300 | 4.2 | 0.06 | 1.45 | 4.11 | 4.225 | 4.0599999 | 332319 |
| 1739316900 | 4.14 | -0.22 | -5.05 | 4.28 | 4.3423999 | 4.1102 | 345011 |
| 1739230500 | 4.36 | -0.03 | -0.68 | 4.42 | 4.42 | 4.22 | 405655 |
| 1738971300 | 4.39 | -0.09 | -2.01 | 4.46 | 4.49 | 4.3609 | 424468 |
| 1738884900 | 4.48 | -0.14 | -3.03 | 4.67 | 4.67 | 4.445 | 330839 |
| 1738798500 | 4.62 | 0.12 | 2.67 | 4.55 | 4.63 | 4.48 | 349509 |
| 1738712100 | 4.5 | 0.15 | 3.45 | 4.32 | 4.51 | 4.26 | 338289 |
| 1738625700 | 4.35 | -0.16 | -3.55 | 4.38 | 4.47 | 4.26 | 416744 |
| 1738366500 | 4.51 | -0.08 | -1.74 | 4.59 | 4.6849999 | 4.495 | 417911 |
| 1738280100 | 4.59 | -0.05 | -1.08 | 4.74 | 4.9 | 4.58 | 627279 |
| 1738193700 | 4.64 | -0.04 | -0.85 | 4.75 | 4.9 | 4.525 | 502477 |
| 1738107300 | 4.68 | 0.16 | 3.54 | 4.5199999 | 4.74 | 4.47 | 907867 |
| 1738020900 | 4.5199999 | -0.14 | -3.00 | 4.5199999 | 4.729 | 4.49 | 641699 |
| 1737761700 | 4.66 | -0.4 | -7.91 | 4.72 | 4.85 | 4.6 | 669112 |
| 1737675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737588900 | 5.0599999 | -0.04 | -0.78 | 5.07 | 5.14 | 4.98 | 431435 |
| 1737502500 | 5.1 | 0.16 | 3.24 | 5.05 | 5.15 | 4.95 | 890799 |
| 1737156900 | 4.94 | 0.19 | 4.00 | 4.8099999 | 5.0199999 | 4.74 | 648042 |
| 1737070500 | 4.75 | -0.07 | -1.45 | 4.84 | 4.955 | 4.64 | 629783 |
| 1736984100 | 4.82 | 0.18 | 3.88 | 4.8099999 | 4.92 | 4.68 | 702197 |
| 1736897700 | 4.64 | -0.27 | -5.50 | 4.85 | 5.09 | 4.5599999 | 1018515 |
| 1736811300 | 4.91 | 0.51 | 11.59 | 4.33 | 4.96 | 4.33 | 1214794 |
| 1736552100 | 4.4 | -0.17 | -3.72 | 4.45 | 4.46 | 4.22 | 521342 |
| 1736379300 | 4.57 | 0.19 | 4.34 | 4.33 | 4.63 | 4.24 | 791926 |
| 1736292900 | 4.38 | 0.08 | 1.86 | 4.28 | 4.41 | 4.135 | 758606 |
| 1736206500 | 4.3 | -0.09 | -2.05 | 4.4 | 4.48 | 4.25 | 389492 |
| 1735947300 | 4.39 | 0.24 | 5.78 | 4.19 | 4.475 | 4.18 | 291165 |
| 1735860900 | 4.15 | -0.01 | -0.24 | 4.0199999 | 4.25 | 4.015 | 438072 |
| 1735688100 | 4.16 | 0.05 | 1.22 | 4.16 | 4.375 | 4.065 | 345521 |
| 1735601700 | 4.11 | -0.02 | -0.48 | 4.18 | 4.18 | 4.05 | 309326 |
| 1735342500 | 4.13 | 0.06 | 1.47 | 4.04 | 4.19 | 3.965 | 365564 |
| 1735256100 | 4.07 | -0.04 | -0.97 | 4 | 4.11 | 3.995 | 258256 |
| 1735077840 | 4.11 | 0.05 | 1.23 | 4.05 | 4.12 | 3.97 | 199830 |
| 1734996900 | 4.0599999 | -0.18 | -4.25 | 4.17 | 4.205 | 3.975 | 316063 |
| 1734737700 | 4.24 | 0.1 | 2.42 | 4.0199999 | 4.405 | 4.0199999 | 923443 |
| 1734651300 | 4.14 | -0.05 | -1.19 | 4.19 | 4.26 | 3.98 | 537631 |
| 1734564900 | 4.19 | -0.08 | -1.87 | 4.3 | 4.55 | 4.105 | 457724 |
| 1734478500 | 4.2699999 | -0.12 | -2.73 | 4.37 | 4.47 | 4.245 | 483170 |
| 1734392100 | 4.39 | 0.11 | 2.57 | 4.25 | 4.415 | 4.23 | 415004 |
| 1734132900 | 4.28 | -0.06 | -1.38 | 4.3099999 | 4.36 | 4.09 | 408413 |
| 1734046500 | 4.34 | -0.09 | -2.03 | 4.42 | 4.47 | 4.22 | 353305 |
| 1733960100 | 4.43 | 0.24 | 5.73 | 4.14 | 4.45 | 4.14 | 500546 |
| 1733873700 | 4.19 | 0.02 | 0.48 | 4.17 | 4.25 | 4.1 | 971790 |
| 1733787300 | 4.17 | 0.57 | 15.83 | 3.66 | 4.35 | 3.65 | 990359 |
| 1733528100 | 3.6 | 0.02 | 0.56 | 3.61 | 3.705 | 3.58 | 294691 |
| 1733441700 | 3.58 | -0.09 | -2.45 | 3.65 | 3.68 | 3.58 | 494651 |
| 1733355300 | 3.67 | 0.09 | 2.51 | 3.58 | 3.7 | 3.525 | 442840 |
| 1733268900 | 3.58 | -0.05 | -1.38 | 3.63 | 3.63 | 3.495 | 628607 |
| 1733182500 | 3.63 | 0.08 | 2.25 | 3.57 | 3.695 | 3.53 | 657000 |
| 1732917840 | 3.55 | 0.03 | 0.85 | 3.55 | 3.615 | 3.46 | 355243 |
| 1732750500 | 3.52 | 0.14 | 4.14 | 3.38 | 3.58 | 3.38 | 776537 |
| 1732664100 | 3.38 | -0.23 | -6.37 | 3.6 | 3.61 | 3.33 | 966975 |
| 1732577700 | 3.61 | 0.06 | 1.69 | 3.58 | 3.75 | 3.52 | 2915361 |
| 1732318500 | 3.55 | 0.1 | 2.90 | 3.45 | 3.63 | 3.385 | 516969 |
