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 | -0.109 | -6.37799882972 | 1.709 | 2.13 | 1.59 | 39068 | 1.62739572 | CS |
| 4 | -0.8 | -33.3333333333 | 2.4 | 2.4 | 1.5 | 21328 | 1.78831978 | CS |
| 12 | -0.23 | -12.5683060109 | 1.83 | 3.775 | 0.5 | 113109 | 1.49547699 | CS |
| 26 | -0.79 | -33.0543933054 | 2.39 | 3.775 | 0.5 | 54589 | 1.54181991 | CS |
| 52 | -2.49 | -60.880195599 | 4.09 | 4.28 | 0.5 | 31504 | 1.73614463 | CS |
| 156 | -7.79 | -82.9605963791 | 9.39 | 10.2 | 0.5 | 27166 | 4.18385311 | CS |
| 260 | -6.81 | -80.9750297265 | 8.41 | 11.98 | 0.5 | 32044 | 5.49976311 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.65 | -0.04 | -2.37 | 1.6299999 | 1.69 | 1.6299999 | 6659 |
| 1737675300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1737588900 | 1.69 | 0.07 | 4.32 | 1.7 | 1.78 | 1.69 | 9529 |
| 1737502500 | 1.62 | -0.09 | -5.26 | 1.73 | 2.13 | 1.62 | 106809 |
| 1737156900 | 1.71 | -0.04 | -2.29 | 1.7 | 1.7884 | 1.7 | 19922 |
| 1737070500 | 1.75 | 0.01 | 0.57 | 1.73 | 1.765 | 1.72 | 1502 |
| 1736984100 | 1.74 | -0.02 | -1.14 | 1.74 | 1.76 | 1.7131 | 3981 |
| 1736897700 | 1.76 | 0.13 | 7.98 | 1.61 | 1.8 | 1.61 | 10333 |
| 1736811300 | 1.6299999 | 0.03 | 1.87 | 1.7 | 1.7 | 1.5 | 16856 |
| 1736552100 | 1.6 | -0.08 | -4.76 | 1.69 | 1.7584 | 1.5001 | 65075 |
| 1736379300 | 1.68 | -0.32 | -16.00 | 1.99 | 1.99 | 1.6601 | 29172 |
| 1736292900 | 2 | 0.03 | 1.52 | 2.1 | 2.2 | 1.96 | 28017 |
| 1736206500 | 1.97 | -0.28 | -12.44 | 2.24 | 2.24 | 1.97 | 36248 |
| 1735947300 | 2.25 | -0.08 | -3.43 | 2.3 | 2.3 | 2.25 | 10316 |
| 1735860900 | 2.33 | -0.01 | -0.43 | 2.38 | 2.38 | 2.33 | 5856 |
| 1735688100 | 2.34 | 0.06 | 2.63 | 2.21 | 2.34 | 2.21 | 2179 |
| 1735601700 | 2.2799999 | -0.07 | -2.98 | 2.3 | 2.4 | 2.2599999 | 24749 |
| 1735342500 | 2.35 | -0.12 | -4.86 | 2.45 | 2.505 | 2.35 | 15458 |
| 1735256100 | 2.47 | -0.01 | -0.40 | 2.42 | 2.548 | 2.42 | 14801 |
| 1735077840 | 2.48 | -0.16 | -6.06 | 2.62 | 2.62 | 2.47 | 20644 |
| 1734996900 | 2.64 | 0.13 | 5.18 | 2.69 | 2.69 | 2.578 | 34916 |
| 1734737700 | 2.5099999 | 0.07 | 2.87 | 2.42 | 3.15 | 2.42 | 74683 |
| 1734651300 | 2.44 | -0.56 | -18.67 | 3.0099999 | 3.61 | 2.4 | 110173 |
| 1734564900 | 3 | -0.69 | -18.70 | 3.58 | 3.73 | 3 | 44902 |
| 1734478500 | 3.69 | 0.44 | 13.54 | 3.27 | 3.775 | 3.09 | 109289 |
| 1734392100 | 3.25 | 0.84 | 34.85 | 2.5 | 3.4222 | 2.42 | 124380 |
| 1734132900 | 2.41 | 0.07 | 2.99 | 2.34 | 2.44 | 2.34 | 16407 |
| 1734046500 | 2.34 | 0.08 | 3.54 | 2.21 | 2.35 | 2.2 | 19804 |
| 1733960100 | 2.2599999 | -0.16 | -6.61 | 2.44 | 2.44 | 2.07 | 30829 |
| 1733873700 | 2.42 | 0.17 | 7.56 | 2.5 | 2.56 | 2.29 | 156013 |
| 1733787300 | 2.25 | 0.74 | 49.01 | 1.5 | 2.4 | 1.5 | 508318 |
| 1733528100 | 1.51 | 0.02 | 1.68 | 1.47 | 1.55 | 1.46 | 35172 |
| 1733441700 | 1.485 | -0.1 | -6.01 | 1.56 | 1.59 | 1.35 | 134968 |
| 1733355300 | 1.58 | 0.16 | 11.27 | 1.65 | 1.7 | 1.5 | 76910 |
| 1733268900 | 1.42 | -0.21 | -12.62 | 1.61 | 1.61 | 1.42 | 43471 |
| 1733182500 | 1.625 | 0.12 | 7.62 | 1.61 | 1.7 | 1.58 | 46149 |
| 1732917840 | 1.51 | -0.58 | -27.75 | 1.99 | 1.99 | 1.5 | 106083 |
| 1732750500 | 2.09 | 0.73 | 53.68 | 1.56 | 2.19 | 1.31 | 210462 |
| 1732664100 | 1.36 | 0.09 | 7.09 | 1.18 | 1.3899 | 1.1614 | 71391 |
| 1732577700 | 1.27 | 0.35 | 38.04 | 0.97 | 1.51 | 0.97 | 491935 |
| 1732318500 | 0.92 | -0.19 | -17.12 | 0.9704 | 1.11 | 0.85 | 302752 |
| 1732232100 | 1.11 | 0.54 | 94.23 | 0.59 | 1.1339999 | 0.59 | 2544167 |
| 1732145700 | 0.5715 | 0.0425 | 8.03 | 0.52 | 0.5998 | 0.51375 | 49089 |
| 1732059300 | 0.529 | -0.081 | -13.28 | 0.59 | 0.60999 | 0.5 | 96926 |
| 1731972900 | 0.61 | -0.08 | -11.59 | 0.7 | 0.7 | 0.56 | 39502 |
| 1731713700 | 0.6899999 | -0.105 | -13.21 | 0.8189999 | 0.8199999 | 0.5800999 | 38934 |
| 1731627300 | 0.795 | -0.055 | -6.47 | 0.85 | 0.88 | 0.751 | 26978 |
| 1731540900 | 0.85 | -0.12 | -12.37 | 1 | 1 | 0.7658 | 93809 |
| 1731454500 | 0.97 | -0.5777 | -37.33 | 1.57 | 1.57 | 0.95 | 100990 |
| 1731368100 | 1.5477 | 0 | 0.03 | 1.57 | 1.57 | 1.54 | 2731 |
| 1731108900 | 1.5472999 | -0.12 | -7.35 | 1.65 | 1.65 | 1.52 | 10511 |
| 1731022500 | 1.67 | -0.03 | -1.76 | 1.76 | 1.76 | 1.61 | 24409 |
| 1730936100 | 1.7 | -0.04 | -2.38 | 1.76 | 1.76 | 1.6999 | 7504 |
| 1730849700 | 1.7415 | -0.04 | -2.16 | 1.81 | 1.81 | 1.7152 | 2102 |
| 1730763300 | 1.78 | -0.01 | -0.28 | 1.83 | 1.85 | 1.78 | 21700 |
| 1730500500 | 1.785 | -0.21 | -10.30 | 1.99 | 1.99 | 1.77 | 20451 |
| 1730414100 | 1.99 | 0.19 | 10.56 | 1.8 | 1.99 | 1.7 | 105853 |
| 1730327700 | 1.8 | 0 | 0.00 | 1.89 | 1.89 | 1.8 | 245 |
| 1730241300 | 1.8 | -0.09 | -4.76 | 1.81 | 1.9 | 1.7999 | 11459 |
| 1730154900 | 1.89 | 0.04 | 2.16 | 1.86 | 1.89 | 1.81 | 214 |
