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 | -0.24 | -2.5974025974 | 9.24 | 9.92 | 8.86 | 1268648 | 9.38150034 | CS |
| 4 | -0.5095 | -5.35780009464 | 9.5095 | 10.9 | 8.27 | 1500429 | 9.29122868 | CS |
| 12 | -2.9 | -24.3697478992 | 11.9 | 17.2 | 8.2 | 2061260 | 10.43511705 | CS |
| 26 | -6 | -40 | 15 | 17.2 | 8.2 | 1739278 | 11.06727503 | CS |
| 52 | -5.28 | -36.974789916 | 14.28 | 20 | 8.2 | 2413652 | 13.38464214 | CS |
| 156 | -75 | -89.2857142857 | 84 | 414 | 6.8412 | 3946274 | 35.89596689 | CS |
| 260 | -75 | -89.2857142857 | 84 | 414 | 6.8412 | 3946274 | 35.89596689 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 8.91 | 9.34 | 8.73 | 1567024 |
| 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 | 8.35 | 2547656 |
| 1736379300 | 9.08 | -0.69 | -7.06 | 9.7 | 9.7 | 9.01 | 2075964 |
| 1736292900 | 9.77 | -0.59 | -5.69 | 10.59 | 10.9 | 9.7124 | 1598833 |
| 1736206500 | 10.36 | -0.06 | -0.53 | 10.67 | 10.77 | 10.2701 | 1380104 |
| 1735947300 | 10.415 | 0.78 | 8.15 | 9.7899999 | 10.705 | 9.58 | 2297092 |
| 1735860900 | 9.63 | 0.34 | 3.66 | 9.51 | 10.1 | 9.3699999 | 1261996 |
| 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 | 1592152 |
| 1735342500 | 9.65 | -0.36 | -3.60 | 9.9 | 10 | 9.42 | 1316034 |
| 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 | 9.21 | 8.78 | 1125548 |
| 1734737700 | 8.95 | 0.24 | 2.76 | 8.7 | 9.0625 | 8.55 | 3234066 |
| 1734651300 | 8.71 | -0.38 | -4.18 | 9.3699999 | 9.6 | 8.61 | 2633412 |
| 1734564900 | 9.09 | -0.65 | -6.67 | 9.815 | 10.2 | 8.96 | 1895800 |
| 1734478500 | 9.74 | -0.02 | -0.20 | 9.69 | 10 | 9.57 | 928508 |
| 1734392100 | 9.76 | 0.12 | 1.24 | 9.66 | 10 | 9.4401 | 1296648 |
| 1734132900 | 9.64 | 0.16 | 1.69 | 9.44 | 9.68 | 9.41 | 857854 |
| 1734046500 | 9.48 | -0.31 | -3.17 | 9.7 | 9.9099 | 9.46 | 1777000 |
| 1733960100 | 9.7899999 | 0.12 | 1.24 | 9.91 | 9.99 | 9.4 | 1486005 |
| 1733873700 | 9.67 | -0.58 | -5.66 | 10.31 | 10.55 | 9.61 | 1577086 |
| 1733787300 | 10.25 | 0.05 | 0.49 | 10.88 | 10.99 | 10.24 | 2102014 |
| 1733528100 | 10.2 | -0.03 | -0.29 | 10.33 | 10.4644 | 9.92 | 1141415 |
| 1733441700 | 10.23 | -0.11 | -1.06 | 10.36 | 10.53 | 10 | 1122425 |
| 1733355300 | 10.34 | 0.03 | 0.29 | 10.43 | 10.79 | 10.11 | 1099417 |
| 1733268900 | 10.31 | -0.5 | -4.63 | 10.6 | 10.93 | 10.23 | 1015754 |
| 1733182500 | 10.81 | -0.12 | -1.10 | 10.97 | 11.09 | 10.4 | 1588442 |
| 1732917840 | 10.93 | 0.22 | 2.05 | 10.89 | 11.17 | 10.73 | 701356 |
| 1732750500 | 10.71 | 0.35 | 3.38 | 10.6 | 10.92 | 10.38 | 1591755 |
| 1732664100 | 10.36 | -0.14 | -1.33 | 10.38 | 10.58 | 10.15 | 1727574 |
| 1732577700 | 10.5 | 0.93 | 9.72 | 9.9 | 10.63 | 9.84 | 3010843 |
| 1732318500 | 9.57 | 0.57 | 6.33 | 9.07 | 9.7 | 8.88 | 1490263 |
| 1732232100 | 9 | 0.23 | 2.62 | 8.82 | 9.33 | 8.68 | 1550982 |
| 1732145700 | 8.77 | 0.15 | 1.74 | 8.61 | 8.85 | 8.46 | 1829452 |
| 1732059300 | 8.6199999 | 0.04 | 0.52 | 8.35 | 8.69 | 8.2 | 1680182 |
| 1731972900 | 8.575 | -0.24 | -2.67 | 8.86 | 9.13 | 8.5399999 | 2369821 |
| 1731713700 | 8.81 | -0.66 | -6.97 | 9.49 | 9.52 | 8.65 | 3716579 |
| 1731627300 | 9.47 | -0.71 | -6.97 | 10.15 | 10.175 | 9.45 | 4590856 |
| 1731540900 | 10.18 | -0.7 | -6.43 | 11.19 | 11.61 | 10.105 | 5163047 |
| 1731454500 | 10.88 | -6.01 | -35.58 | 12.1 | 12.27 | 10.2137 | 12948397 |
| 1731368100 | 16.89 | 2.27 | 15.53 | 15.14 | 17.2 | 14.95 | 7860846 |
| 1731108900 | 14.62 | 1.61 | 12.38 | 13.15 | 14.86 | 12.9 | 3563520 |
| 1731022500 | 13.01 | 0.71 | 5.77 | 12.32 | 13.17 | 12.17 | 1388529 |
| 1730936100 | 12.3 | 1.26 | 11.41 | 11.89 | 12.48 | 11.55 | 1760150 |
| 1730849700 | 11.04 | 0.35 | 3.27 | 10.81 | 11.185 | 10.7 | 1064705 |
| 1730763300 | 10.69 | -0.99 | -8.48 | 11.57 | 11.8 | 10.62 | 1344848 |
| 1730500500 | 11.68 | 0.16 | 1.39 | 11.57 | 12.06 | 11.52 | 868079 |
| 1730414100 | 11.52 | -0.85 | -6.87 | 12.27 | 12.35 | 11.5 | 1022949 |
| 1730327700 | 12.37 | 0.37 | 3.08 | 11.9 | 12.65 | 11.9 | 860250 |
| 1730241300 | 12 | -0.64 | -5.06 | 12.5 | 12.56 | 11.95 | 962005 |
