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 | 1.36 | 14.2557651992 | 9.54 | 10.9 | 8.8 | 829083 | 10.13177344 | CS |
| 4 | 1.96 | 21.9239373602 | 8.94 | 10.9 | 8.65 | 599490 | 9.79635644 | CS |
| 12 | 2.59 | 31.1672683514 | 8.31 | 10.9 | 8.1801 | 465936 | 9.57725073 | CS |
| 26 | 4.05 | 59.1240875912 | 6.85 | 10.9 | 5.01 | 364942 | 8.63474564 | CS |
| 52 | 7.72 | 242.767295597 | 3.18 | 10.9 | 2.69 | 272773 | 7.2792446 | CS |
| 156 | 6.2 | 131.914893617 | 4.7 | 10.9 | 1.69 | 184971 | 5.39034757 | CS |
| 260 | 3.65 | 50.3448275862 | 7.25 | 10.9 | 1.69 | 178564 | 5.57383125 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 10.59 | 1.56 | 17.28 | 10.005 | 10.89 | 9.5701 | 2114632 |
| 1733182500 | 9.03 | -0.5 | -5.25 | 9.51 | 9.5728 | 8.8 | 608312 |
| 1732917840 | 9.53 | -0.23 | -2.31 | 9.78 | 9.96 | 9.51 | 240804 |
| 1732750500 | 9.755 | 0.35 | 3.67 | 9.5399999 | 9.77 | 9.46 | 400241 |
| 1732664100 | 9.41 | 0.05 | 0.53 | 9.35 | 9.5 | 9.3068 | 277296 |
| 1732577700 | 9.36 | -0.52 | -5.26 | 9.63 | 9.66 | 9.32 | 551472 |
| 1732318500 | 9.88 | 0.08 | 0.82 | 9.85 | 9.97 | 9.7 | 389228 |
| 1732232100 | 9.8 | 0.17 | 1.77 | 9.7 | 9.9 | 9.5399999 | 441675 |
| 1732145700 | 9.63 | -0.25 | -2.53 | 9.83 | 9.92 | 9.4633 | 342913 |
| 1732059300 | 9.88 | 0.31 | 3.24 | 9.7 | 9.91 | 9.5125 | 587839 |
| 1731972900 | 9.57 | -1.03 | -9.72 | 10 | 10.12 | 9.3531 | 1470505 |
| 1731713700 | 10.6 | 1.5 | 16.48 | 9.43 | 10.75 | 9.21 | 924364 |
| 1731627300 | 9.1 | 0.24 | 2.71 | 8.86 | 9.22 | 8.67 | 268646 |
| 1731540900 | 8.86 | -0.13 | -1.39 | 9.07 | 9.64 | 8.82 | 594451 |
| 1731454500 | 8.985 | 0.12 | 1.30 | 8.75 | 9.08 | 8.6 | 308670 |
| 1731368100 | 8.8699999 | -0.6 | -6.34 | 9.18 | 9.24 | 8.71 | 465543 |
| 1731108900 | 9.47 | -0.98 | -9.38 | 10.4 | 10.43 | 9.41 | 620121 |
| 1731022500 | 10.45 | 0.39 | 3.88 | 10.17 | 10.58 | 9.76 | 439840 |
| 1730936100 | 10.06 | 0.4 | 4.14 | 9.38 | 10.1 | 8.89 | 517260 |
| 1730849700 | 9.66 | -0.11 | -1.13 | 9.91 | 10.03 | 9.6 | 185040 |
| 1730763300 | 9.77 | -0.13 | -1.26 | 9.89 | 10.02 | 9.69 | 209258 |
| 1730500500 | 9.895 | -0.33 | -3.23 | 10.23 | 10.4 | 9.74 | 269515 |
| 1730414100 | 10.225 | 0.01 | 0.15 | 10.17 | 10.3 | 9.785 | 329178 |
| 1730327700 | 10.21 | -0.17 | -1.64 | 10.38 | 10.38 | 10.075 | 202001 |
| 1730241300 | 10.38 | 0.6 | 6.13 | 9.86 | 10.39 | 9.86 | 282781 |
| 1730154900 | 9.78 | 0.16 | 1.72 | 9.6199999 | 9.85 | 9.58 | 166029 |
| 1729895700 | 9.615 | -0.29 | -2.88 | 9.89 | 9.89 | 9.51 | 249866 |
| 1729809300 | 9.9 | -0.26 | -2.56 | 10.25 | 10.285 | 9.67 | 331264 |
| 1729722900 | 10.16 | -0.53 | -4.96 | 10.69 | 10.72 | 10.0176 | 303169 |
| 1729636500 | 10.69 | 0.31 | 2.99 | 10.5 | 10.71 | 10.33 | 307571 |
| 1729550100 | 10.38 | 0.25 | 2.47 | 10.19 | 10.68 | 10.15 | 351029 |
| 1729290900 | 10.13 | 0.3 | 3.05 | 9.9 | 10.45 | 9.9 | 442889 |
| 1729204500 | 9.83 | 0.01 | 0.10 | 9.9 | 9.97 | 9.5 | 160016 |
| 1729118100 | 9.82 | 0.13 | 1.34 | 9.56 | 10.0497 | 9.56 | 311204 |
| 1729031700 | 9.69 | 0.39 | 4.19 | 9.31 | 9.7399 | 9.19 | 311637 |
| 1728945300 | 9.3 | -0.19 | -2.00 | 9.49 | 9.51 | 9.145 | 152671 |
| 1728686100 | 9.49 | 0.14 | 1.44 | 9.36 | 9.72 | 9.27 | 271451 |
| 1728599700 | 9.355 | 0.4 | 4.41 | 8.95 | 9.4 | 8.81 | 363905 |
| 1728513300 | 8.96 | 0.07 | 0.79 | 8.84 | 8.97 | 8.59 | 201995 |
| 1728426900 | 8.89 | -0.19 | -2.09 | 9.08 | 9.14 | 8.6710999 | 271386 |
| 1728340500 | 9.08 | -0.04 | -0.38 | 9.28 | 9.3599 | 9 | 262197 |
| 1728081300 | 9.115 | -0.03 | -0.27 | 9.2 | 9.61 | 9.01 | 243614 |
| 1727994900 | 9.14 | -0.02 | -0.22 | 9.01 | 9.21 | 8.8247 | 322823 |
| 1727908500 | 9.16 | -0.1 | -1.08 | 9.18 | 9.47 | 9.07 | 254524 |
| 1727822100 | 9.26 | -0.09 | -0.96 | 9.61 | 10.03 | 9.15 | 446124 |
| 1727735700 | 9.35 | -0.18 | -1.89 | 9.52 | 9.5399999 | 9.2 | 335213 |
| 1727476500 | 9.53 | -0.61 | -6.02 | 10.09 | 10.15 | 9.45 | 675231 |
| 1727390100 | 10.14 | 1.09 | 11.98 | 9.2 | 10.19 | 9.1 | 1756676 |
| 1727303700 | 9.055 | 0.29 | 3.25 | 8.8 | 9.31 | 8.73 | 2239232 |
| 1727217300 | 8.77 | 0.11 | 1.27 | 8.56 | 8.875 | 8.52 | 408293 |
| 1727130900 | 8.66 | -0.1 | -1.14 | 8.8 | 8.8 | 8.4 | 320463 |
| 1726871700 | 8.76 | 0.16 | 1.86 | 8.65 | 8.83 | 8.57 | 467549 |
| 1726785300 | 8.6 | 0.03 | 0.35 | 8.84 | 8.84 | 8.4401 | 267974 |
| 1726698900 | 8.57 | -0.32 | -3.55 | 8.91 | 9.08 | 8.52 | 379249 |
| 1726612500 | 8.885 | -0.08 | -0.84 | 9 | 9.31 | 8.82 | 486011 |
| 1726526100 | 8.96 | -0.04 | -0.44 | 9.21 | 9.4789999 | 8.84 | 572085 |
| 1726266900 | 9 | 0.29 | 3.33 | 8.82 | 9.05 | 8.75 | 795115 |
| 1726180500 | 8.71 | 0.17 | 1.99 | 8.7 | 9.09 | 8.65 | 401149 |
| 1726094100 | 8.5399999 | 0.23 | 2.77 | 8.31 | 8.635 | 8.1801 | 156544 |
| 1726007700 | 8.31 | -0.31 | -3.60 | 8.65 | 8.68 | 8.23 | 281324 |
| 1725921300 | 8.6199999 | 0.09 | 1.06 | 8.58 | 8.84 | 8.52 | 298238 |
| 1725662100 | 8.53 | -0.49 | -5.43 | 9.3 | 9.5 | 8.4 | 605687 |
| 1725575700 | 9.02 | 0.93 | 11.50 | 8.9 | 9.7 | 8.7 | 1466567 |
| 1725489300 | 8.09 | 0.23 | 2.93 | 7.78 | 8.17 | 7.61 | 192583 |
