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 | -0.0019 | -0.529247910864 | 0.359 | 0.499 | 0.25 | 42374648 | 0.39545316 | CS |
| 4 | -0.1928 | -35.0609201673 | 0.5499 | 0.6795 | 0.22 | 27421991 | 0.34605332 | CS |
| 12 | 0.1059 | 42.1576433121 | 0.2512 | 2.25 | 0.22 | 21800833 | 0.96226042 | CS |
| 26 | 0.0209 | 6.21653777513 | 0.3362 | 2.25 | 0.2089 | 13040083 | 0.85770034 | CS |
| 52 | -0.5329 | -59.8764044944 | 0.89 | 2.25 | 0.2089 | 7205233 | 0.85069181 | CS |
| 156 | -115.1729 | -99.6909027958 | 115.53 | 129 | 0.2089 | 12163983 | 4.15814179 | CS |
| 260 | -115.1729 | -99.6909027958 | 115.53 | 129 | 0.2089 | 12163983 | 4.15814179 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.3552 | 0.0002 | 0.06 | 0.3482 | 0.4137 | 0.3449999 | 10216422 |
| 1739489700 | 0.355 | -0.0511 | -12.58 | 0.35 | 0.406 | 0.332 | 12849170 |
| 1739403300 | 0.4061 | 0.1322 | 48.27 | 0.4481 | 0.499 | 0.34391 | 184029137 |
| 1739316900 | 0.2739 | 0.0040001 | 1.48 | 0.2547 | 0.3 | 0.25 | 4629088 |
| 1739230500 | 0.2698999 | -0.0402 | -12.96 | 0.3149 | 0.3149 | 0.25 | 5150297 |
| 1738971300 | 0.3101 | -0.0378 | -10.87 | 0.359 | 0.3595 | 0.31 | 2939899 |
| 1738884900 | 0.3479 | -0.016 | -4.40 | 0.3701 | 0.3749 | 0.3215 | 1892345 |
| 1738798500 | 0.3639 | 0.0089 | 2.51 | 0.32 | 0.3691999 | 0.3017 | 3662550 |
| 1738712100 | 0.355 | 0.0007 | 0.20 | 0.3999 | 0.3999 | 0.331 | 8008305 |
| 1738625700 | 0.3543 | 0.0589 | 19.94 | 0.262 | 0.4098 | 0.252 | 38759686 |
| 1738366500 | 0.2954 | 0.057 | 23.91 | 0.24 | 0.5377999 | 0.22 | 189758412 |
| 1738280100 | 0.2384 | -0.0012 | -0.50 | 0.236 | 0.2448 | 0.2255 | 3173811 |
| 1738193700 | 0.2396 | -0.0104 | -4.16 | 0.2406 | 0.244 | 0.225 | 3746471 |
| 1738107300 | 0.25 | -0.005 | -1.96 | 0.269 | 0.2862 | 0.247 | 5201993 |
| 1738020900 | 0.255 | -0.361 | -58.60 | 0.4002 | 0.4103 | 0.2435 | 13986836 |
| 1737761700 | 0.616 | 0.094 | 18.01 | 0.5601 | 0.6795 | 0.5485 | 2230565 |
| 1737675300 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1737588900 | 0.522 | -0.038 | -6.79 | 0.5331 | 0.5598 | 0.5111 | 601338 |
| 1737502500 | 0.56 | 0.01 | 1.82 | 0.547 | 0.56 | 0.5266999 | 519525 |
| 1737156900 | 0.55 | -0.0309 | -5.32 | 0.5499 | 0.5964 | 0.52 | 1477621 |
| 1737070500 | 0.5809 | 0.0205 | 3.66 | 0.56 | 0.74 | 0.55 | 2234742 |
| 1736984100 | 0.5604 | -0.04959 | -8.13 | 0.5598 | 0.6294 | 0.5201 | 1432148 |
| 1736897700 | 0.60999 | -0.07691 | -11.20 | 0.656 | 0.68 | 0.6 | 863506 |
| 1736811300 | 0.6869 | -0.0581 | -7.80 | 0.68 | 0.7 | 0.6 | 1651113 |
| 1736552100 | 0.745 | -0.0551 | -6.89 | 0.7781 | 0.8212 | 0.7227 | 1026013 |
| 1736379300 | 0.8001 | -0.0825 | -9.35 | 0.8201 | 0.8661 | 0.702 | 2629165 |
| 1736292900 | 0.8826 | -0.1374 | -13.47 | 0.8199999 | 1.03 | 0.8199999 | 4225941 |
| 1736206500 | 1.02 | 0.31 | 42.74 | 0.7573 | 1.29 | 0.74 | 24374723 |
| 1735947300 | 0.7146 | -0.2254 | -23.98 | 0.74 | 0.7849 | 0.6157 | 7352251 |
| 1735860900 | 0.94 | -0.12 | -11.32 | 0.93025 | 1.03 | 0.8199999 | 6841284 |
| 1735688100 | 1.06 | -0.44 | -29.33 | 1.91 | 2.25 | 0.801 | 72739675 |
| 1735601700 | 1.5 | 1.26 | 516.27 | 0.8991 | 2.13 | 0.6822 | 567490735 |
| 1735342500 | 0.2434 | -0.0186 | -7.10 | 0.2925 | 0.2925 | 0.235 | 1377476 |
| 1735256100 | 0.262 | 0.0361 | 15.98 | 0.2435 | 0.27 | 0.2333 | 635363 |
| 1735077840 | 0.2259 | -0.0001 | -0.04 | 0.225 | 0.24 | 0.2217 | 167103 |
| 1734996900 | 0.226 | 0.0022 | 0.98 | 0.238 | 0.2383 | 0.22 | 226862 |
| 1734737700 | 0.2238 | -0.0007 | -0.31 | 0.221 | 0.24 | 0.22 | 261055 |
| 1734651300 | 0.2245 | -0.0007 | -0.31 | 0.2255 | 0.2348 | 0.2245 | 211256 |
| 1734564900 | 0.2252 | -0.0138 | -5.77 | 0.2326 | 0.2395 | 0.225 | 374800 |
| 1734478500 | 0.239 | 0.009 | 3.91 | 0.2348 | 0.252 | 0.2232 | 459263 |
| 1734392100 | 0.23 | -0.0041 | -1.75 | 0.238 | 0.2418 | 0.23 | 253475 |
| 1734132900 | 0.2341 | 0.0001 | 0.04 | 0.2348 | 0.24 | 0.2312 | 133626 |
| 1734046500 | 0.234 | -0.004 | -1.68 | 0.2357 | 0.2447 | 0.2316 | 175372 |
| 1733960100 | 0.238 | -0.0098 | -3.95 | 0.243 | 0.2575 | 0.235 | 188093 |
| 1733873700 | 0.2478 | -0.0072 | -2.82 | 0.255 | 0.264 | 0.233 | 599730 |
| 1733787300 | 0.255 | 0.0067 | 2.70 | 0.253 | 0.26 | 0.241 | 467772 |
| 1733528100 | 0.2483 | 0.0013 | 0.53 | 0.2567999 | 0.2567999 | 0.2405 | 125497 |
| 1733441700 | 0.247 | -0.0196 | -7.35 | 0.235 | 0.2599 | 0.23 | 343904 |
| 1733355300 | 0.2666 | 0.0103001 | 4.02 | 0.2582 | 0.2666 | 0.2531 | 188743 |
| 1733268900 | 0.2562999 | -0.0182 | -6.63 | 0.2717 | 0.2757 | 0.2516 | 321920 |
| 1733182500 | 0.2745 | 0.0006 | 0.22 | 0.2703 | 0.277 | 0.2625 | 149376 |
| 1732917840 | 0.2739 | 0.0085 | 3.20 | 0.2731 | 0.2829999 | 0.2658 | 141462 |
| 1732750500 | 0.2654 | 0.0064 | 2.47 | 0.259 | 0.269 | 0.2501 | 272742 |
| 1732664100 | 0.259 | -0.0055 | -2.08 | 0.2525 | 0.2654 | 0.2506 | 184999 |
| 1732577700 | 0.2645 | -0.0054 | -2.00 | 0.2622 | 0.275 | 0.251 | 377442 |
| 1732318500 | 0.2698999 | 0.0108999 | 4.21 | 0.2587 | 0.2698999 | 0.251 | 228495 |
| 1732232100 | 0.259 | 0.019 | 7.92 | 0.25 | 0.27 | 0.238 | 526080 |
| 1732145700 | 0.24 | -0.01 | -4.00 | 0.2579 | 0.26 | 0.2351 | 933185 |
| 1732059300 | 0.25 | -0.0395 | -13.64 | 0.2826 | 0.288927 | 0.2442 | 1091984 |
| 1731972900 | 0.2895 | -0.0405 | -12.27 | 0.3372 | 0.3444999 | 0.2811 | 1328695 |
