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 | -0.97 | -11.0730593607 | 8.76 | 8.93 | 7.6509 | 78927 | 8.30381331 | CS |
| 4 | -1.59 | -16.9509594883 | 9.38 | 10.25 | 7.6509 | 96947 | 9.11695899 | CS |
| 12 | 0.06 | 0.776196636481 | 7.73 | 10.25 | 6.748 | 97697 | 8.62704204 | CS |
| 26 | 0.8 | 11.4449213162 | 6.99 | 15 | 5.73 | 244694 | 9.26767613 | CS |
| 52 | 6.45 | 481.343283582 | 1.34 | 15 | 1.23 | 270164 | 6.52060019 | CS |
| 156 | 3.4 | 77.4487471526 | 4.39 | 15 | 1.02 | 163640 | 6.46931868 | CS |
| 260 | 5.71 | 274.519230769 | 2.08 | 15 | 1.02 | 141547 | 6.98798033 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 7.79 | -0.26 | -3.23 | 7.92 | 8.05 | 7.74 | 83856 |
| 1741217700 | 8.05 | -0.1 | -1.23 | 8.1 | 8.22 | 7.87 | 57934 |
| 1741131300 | 8.15 | -0.08 | -0.97 | 8.08 | 8.3699999 | 7.6509 | 119313 |
| 1741044900 | 8.23 | -0.43 | -4.97 | 8.82 | 8.82 | 8.16 | 72784 |
| 1740785700 | 8.66 | 0.06 | 0.70 | 8.51 | 8.66 | 8.33 | 47048 |
| 1740699300 | 8.6 | -0.16 | -1.83 | 8.76 | 8.93 | 8.5 | 78413 |
| 1740612900 | 8.76 | 0.03 | 0.34 | 8.76 | 9.1 | 8.69 | 51908 |
| 1740526500 | 8.73 | -0.18 | -2.02 | 9 | 9.025 | 8.5 | 89493 |
| 1740440100 | 8.91 | -0.7 | -7.28 | 9.64 | 9.64 | 8.7 | 125352 |
| 1740180900 | 9.61 | 0.22 | 2.34 | 9.39 | 9.863 | 9.39 | 84941 |
| 1740094500 | 9.39 | -0.17 | -1.78 | 9.6 | 9.7518999 | 9.26 | 58460 |
| 1740008100 | 9.56 | -0.32 | -3.24 | 9.72 | 9.82 | 9.52 | 76453 |
| 1739921700 | 9.88 | 0.14 | 1.44 | 9.795 | 10.25 | 9.75 | 106831 |
| 1739576100 | 9.74 | -0.16 | -1.62 | 9.9149999 | 9.9149999 | 9.33 | 107253 |
| 1739489700 | 9.9 | 0.3 | 3.13 | 9.64 | 9.9 | 9.64 | 133830 |
| 1739403300 | 9.6 | 0.32 | 3.45 | 9.102 | 9.65 | 9 | 97267 |
| 1739316900 | 9.28 | 0.08 | 0.87 | 9.17 | 9.4 | 9.05 | 56209 |
| 1739230500 | 9.2 | 0.46 | 5.26 | 8.73 | 9.49 | 8.5 | 143493 |
| 1738971300 | 8.74 | -0.74 | -7.81 | 9.5 | 9.5 | 8.65 | 163814 |
| 1738884900 | 9.48 | 0.2 | 2.16 | 9.38 | 9.5 | 9.15 | 114717 |
| 1738798500 | 9.28 | 0.51 | 5.82 | 8.77 | 9.3 | 8.77 | 156076 |
| 1738712100 | 8.77 | -0.02 | -0.23 | 8.835 | 8.9599 | 8.5001 | 61392 |
| 1738625700 | 8.7899999 | 0.28 | 3.29 | 8.24 | 9.0784 | 8.24 | 104017 |
| 1738366500 | 8.51 | -0.05 | -0.58 | 8.5399999 | 8.75 | 8.27 | 56350 |
| 1738280100 | 8.56 | 0.22 | 2.64 | 8.33 | 8.59 | 8.215 | 39948 |
| 1738193700 | 8.34 | -0.01 | -0.12 | 8.34 | 8.59 | 8.2 | 41675 |
| 1738107300 | 8.35 | 0.1 | 1.21 | 8.2 | 8.42 | 8 | 40540 |
| 1738020900 | 8.25 | -0.41 | -4.73 | 8.48 | 8.48 | 8.01 | 92928 |
| 1737761700 | 8.66 | 0.02 | 0.23 | 8.63 | 8.84 | 8.43 | 50864 |
| 1737675300 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1737588900 | 8.64 | 0.23 | 2.73 | 8.5 | 8.68 | 8.205 | 68525 |
| 1737502500 | 8.41 | 0.44 | 5.52 | 8.1 | 8.4987999 | 8.01 | 91737 |
| 1737156900 | 7.97 | 0.13 | 1.66 | 7.84 | 8.14 | 7.76 | 59534 |
| 1737070500 | 7.84 | -0.05 | -0.63 | 7.93 | 8.07 | 7.71 | 57853 |
| 1736984100 | 7.89 | 0.14 | 1.81 | 7.93 | 8.1045 | 7.8 | 73986 |
| 1736897700 | 7.75 | -0.05 | -0.64 | 8 | 8.1128 | 7.62 | 60719 |
| 1736811300 | 7.8 | -0.4 | -4.88 | 8 | 8.09 | 7.61 | 117389 |
| 1736552100 | 8.2 | -0.58 | -6.61 | 8.7 | 8.7 | 8.1 | 108818 |
| 1736379300 | 8.78 | -0.34 | -3.73 | 8.91 | 8.91 | 8.35 | 102164 |
| 1736292900 | 9.1199999 | -0.27 | -2.88 | 9.4149999 | 9.52 | 8.754 | 111876 |
| 1736206500 | 9.39 | 0.14 | 1.51 | 9.5 | 9.78 | 9.3 | 120927 |
| 1735947300 | 9.25 | 0.93 | 11.18 | 8.7 | 9.55 | 8.61 | 271170 |
| 1735860900 | 8.32 | 0.09 | 1.09 | 8.135 | 8.4797999 | 7.98 | 64062 |
| 1735688100 | 8.23 | -0.32 | -3.74 | 8.51 | 8.51 | 7.94 | 61853 |
| 1735601700 | 8.55 | 0.29 | 3.51 | 8.26 | 8.6199999 | 7.95 | 113800 |
| 1735342500 | 8.26 | -0.43 | -4.95 | 8.8 | 8.8 | 8.05 | 102177 |
| 1735256100 | 8.69 | 0.39 | 4.70 | 8.3 | 8.865 | 8.0635 | 132784 |
| 1735077840 | 8.3 | 0.13 | 1.59 | 8.19 | 8.45 | 8.0045 | 72270 |
| 1734996900 | 8.17 | 0.5 | 6.52 | 7.95 | 8.96 | 7.83 | 273585 |
| 1734737700 | 7.67 | 0.57 | 8.03 | 6.96 | 7.75 | 6.96 | 117733 |
| 1734651300 | 7.1 | 0.05 | 0.71 | 7.31 | 7.38 | 6.748 | 80287 |
| 1734564900 | 7.05 | -0.25 | -3.42 | 7.28 | 7.7 | 6.94 | 98764 |
| 1734478500 | 7.3 | -0.6 | -7.59 | 7.69 | 7.74 | 7.22 | 126430 |
| 1734392100 | 7.9 | -0.06 | -0.75 | 7.87 | 8.16 | 7.7879 | 67345 |
| 1734132900 | 7.96 | 0.29 | 3.78 | 7.66 | 7.96 | 7.42 | 57072 |
| 1734046500 | 7.67 | -0.11 | -1.41 | 7.74 | 7.97 | 7.56 | 50133 |
| 1733960100 | 7.78 | -0.03 | -0.38 | 7.9 | 7.94 | 7.4857 | 59535 |
| 1733873700 | 7.81 | -0.16 | -2.01 | 7.97 | 8.2869 | 7.73 | 109596 |
| 1733787300 | 7.97 | 0.2 | 2.57 | 7.77 | 8.1199999 | 7.73 | 95954 |
