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 | -3.2523 | -20.0511713933 | 16.22 | 16.2293 | 12.33 | 2699972 | 13.4943253 | CS |
| 4 | 3.3077 | 34.2412008282 | 9.66 | 18.61 | 8.7408 | 4370921 | 13.75080583 | CS |
| 12 | 2.6377 | 25.5343659245 | 10.33 | 18.61 | 8.27 | 2529219 | 12.04017737 | CS |
| 26 | -0.4523 | -3.37034277198 | 13.42 | 18.61 | 8.2 | 2250751 | 11.63317465 | CS |
| 52 | -4.5523 | -25.9834474886 | 17.52 | 20 | 8.2 | 1973349 | 12.53779116 | CS |
| 156 | -71.0323 | -84.5622619048 | 84 | 414 | 6.8412 | 3947535 | 35.14129314 | CS |
| 260 | -71.0323 | -84.5622619048 | 84 | 414 | 6.8412 | 3947535 | 35.14129314 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 12.83 | 0.15 | 1.18 | 12.5 | 12.855 | 12.0666 | 1667018 |
| 1740699300 | 12.68 | -0.7 | -5.23 | 13.72 | 13.94 | 12.615 | 1739822 |
| 1740612900 | 13.38 | 0.52 | 4.04 | 13.395 | 13.53 | 13.0125 | 1689579 |
| 1740526500 | 12.86 | -0.71 | -5.23 | 13.4787 | 13.49 | 12.33 | 3389818 |
| 1740440100 | 13.57 | -0.93 | -6.41 | 14.63 | 14.8799 | 13.38 | 3041098 |
| 1740180900 | 14.5 | -1.56 | -9.71 | 16.219999 | 16.229299 | 14.49 | 3539532 |
| 1740094500 | 16.059999 | -0.44 | -2.67 | 15.39 | 17.0238 | 15.39 | 4691733 |
| 1740008100 | 16.5 | -0.45 | -2.65 | 17.34 | 17.6 | 16.454999 | 4111068 |
| 1739921700 | 16.95 | 1.58 | 10.28 | 18.32 | 18.56 | 16.82 | 10317333 |
| 1739576100 | 15.37 | 0.73 | 4.99 | 14.45 | 15.38 | 13.5 | 3954412 |
| 1739489700 | 14.64 | 2.86 | 24.28 | 13.64 | 15.2799 | 13.11 | 14878183 |
| 1739403300 | 11.78 | 0.47 | 4.11 | 10.84 | 12.2 | 10.77 | 4148287 |
| 1739316900 | 11.315 | -1.7 | -13.03 | 13.3 | 13.39 | 10.84 | 7677514 |
| 1739230500 | 13.01 | 0.51 | 4.08 | 13.11 | 13.11 | 12.6 | 3032493 |
| 1738971300 | 12.5 | 1.43 | 12.92 | 12.17 | 12.88 | 12.0143 | 4505733 |
| 1738884900 | 11.07 | 0.62 | 5.93 | 10.97 | 11.76 | 10.78 | 4199810 |
| 1738798500 | 10.45 | 0.34 | 3.36 | 10.3 | 10.74 | 10.17 | 1471553 |
| 1738712100 | 10.11 | 0.66 | 6.98 | 9.64 | 10.33 | 9.6 | 1654636 |
| 1738625700 | 9.45 | 0.17 | 1.83 | 8.81 | 9.7 | 8.75 | 1743781 |
| 1738366500 | 9.28 | -0.35 | -3.63 | 9.66 | 9.7991 | 9.025 | 1441838 |
| 1738280100 | 9.63 | 0.65 | 7.24 | 9.15 | 9.805 | 9.05 | 1206389 |
| 1738193700 | 8.98 | -0.23 | -2.50 | 9.2 | 9.3 | 8.86 | 1044077 |
| 1738107300 | 9.21 | -0.09 | -0.97 | 9.36 | 9.41 | 8.96 | 777287 |
| 1738020900 | 9.3 | -0.36 | -3.73 | 9.25 | 9.765 | 8.99 | 1940451 |
| 1737761700 | 9.66 | 0.54 | 5.92 | 9.18 | 9.92 | 9.11 | 1681056 |
| 1737675300 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1737588900 | 9.1199999 | -0.15 | -1.62 | 9.24 | 9.375 | 9.0234 | 675797 |
| 1737502500 | 9.27 | 0.49 | 5.58 | 8.94 | 9.34 | 8.73 | 1556321 |
| 1737156900 | 8.78 | -0.09 | -1.01 | 9.06 | 9.06 | 8.7001 | 1012145 |
| 1737070500 | 8.8699999 | 0.06 | 0.68 | 8.8 | 8.9868 | 8.6923999 | 916178 |
| 1736984100 | 8.81 | 0.27 | 3.16 | 9.09 | 9.2266999 | 8.69 | 1371417 |
| 1736897700 | 8.5399999 | -0.06 | -0.70 | 8.94 | 9.0399999 | 8.385 | 1620147 |
| 1736811300 | 8.6 | -0.17 | -1.94 | 8.58 | 8.72 | 8.27 | 1562961 |
| 1736552100 | 8.77 | -0.31 | -3.41 | 8.67 | 8.81 | 8.41 | 2443647 |
| 1736379300 | 9.08 | -0.69 | -7.06 | 9.51 | 9.5355 | 9.01 | 2042273 |
| 1736292900 | 9.77 | -0.59 | -5.69 | 10.61 | 10.9 | 9.7124 | 1562240 |
| 1736206500 | 10.36 | -0.06 | -0.53 | 10.67 | 10.77 | 10.2701 | 1331605 |
| 1735947300 | 10.415 | 0.78 | 8.15 | 9.7899999 | 10.705 | 9.5912 | 2266832 |
| 1735860900 | 9.63 | 0.34 | 3.66 | 9.5094999 | 10.1 | 9.3699999 | 1246511 |
| 1735688100 | 9.2899999 | -0.22 | -2.31 | 9.71 | 9.9 | 9.235 | 1301859 |
| 1735601700 | 9.51 | -0.14 | -1.45 | 9.25 | 9.6199999 | 8.94 | 1588017 |
| 1735342500 | 9.65 | -0.36 | -3.60 | 9.9 | 10 | 9.42 | 1299107 |
| 1735256100 | 10.01 | 0.4 | 4.16 | 9.47 | 10.17 | 9.4 | 1800088 |
| 1735077840 | 9.61 | 0.75 | 8.47 | 9.01 | 9.64 | 8.92 | 929929 |
| 1734996900 | 8.86 | -0.09 | -1.01 | 9.16 | 9.1734 | 8.78 | 1112241 |
| 1734737700 | 8.95 | 0.24 | 2.76 | 8.625 | 9.0625 | 8.61 | 3113994 |
| 1734651300 | 8.71 | -0.38 | -4.18 | 9.3699999 | 9.6 | 8.61 | 2612804 |
| 1734564900 | 9.09 | -0.65 | -6.67 | 9.75 | 10.2 | 8.96 | 1885939 |
| 1734478500 | 9.74 | -0.02 | -0.20 | 9.64 | 10 | 9.57 | 911950 |
| 1734392100 | 9.76 | 0.12 | 1.24 | 9.66 | 10 | 9.4401 | 1290015 |
| 1734132900 | 9.64 | 0.16 | 1.69 | 9.52 | 9.68 | 9.41 | 848197 |
| 1734046500 | 9.48 | -0.31 | -3.17 | 9.7865 | 9.9099 | 9.46 | 1759939 |
| 1733960100 | 9.7899999 | 0.12 | 1.24 | 9.94 | 9.99 | 9.4 | 1460675 |
| 1733873700 | 9.67 | -0.58 | -5.66 | 10.33 | 10.55 | 9.61 | 1543698 |
| 1733787300 | 10.25 | 0.05 | 0.49 | 10.75 | 10.99 | 10.24 | 2011014 |
| 1733528100 | 10.2 | -0.03 | -0.29 | 10.25 | 10.4644 | 9.92 | 1108486 |
| 1733441700 | 10.23 | -0.11 | -1.06 | 10.36 | 10.53 | 10 | 1110696 |
| 1733355300 | 10.34 | 0.03 | 0.29 | 10.56 | 10.79 | 10.11 | 1056641 |
| 1733268900 | 10.31 | -0.5 | -4.63 | 10.79 | 10.93 | 10.23 | 1003625 |
| 1733182500 | 10.81 | -0.12 | -1.10 | 10.9594 | 11.09 | 10.4 | 1572516 |
