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 | -0.215 | -2.69761606023 | 7.97 | 8 | 7.403 | 27636 | 7.66046323 | CS |
| 4 | 0.385 | 5.22388059701 | 7.37 | 9.17 | 7.22 | 45245 | 8.11501887 | CS |
| 12 | -1.395 | -15.2459016393 | 9.15 | 9.17 | 7.1838 | 50844 | 7.88186202 | CS |
| 26 | 0.325 | 4.37415881561 | 7.43 | 11.42 | 7.1838 | 42331 | 8.52711283 | CS |
| 52 | -2.895 | -27.1830985915 | 10.65 | 11.42 | 7.11 | 43316 | 8.41907305 | CS |
| 156 | -3.585 | -31.6137566138 | 11.34 | 15.49 | 3.1 | 43301 | 8.59695756 | CS |
| 260 | -0.575 | -6.90276110444 | 8.33 | 28.97 | 3.1 | 55007 | 12.9163235 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 7.55 | 0.03 | 0.40 | 7.55 | 7.78 | 7.4301 | 44229 |
| 1732232100 | 7.52 | -0.17 | -2.21 | 7.63 | 7.78 | 7.4101 | 23147 |
| 1732145700 | 7.69 | -0.14 | -1.79 | 7.77 | 7.77 | 7.403 | 28484 |
| 1732059300 | 7.83 | -0.01 | -0.13 | 7.78 | 7.95 | 7.5601 | 30270 |
| 1731972900 | 7.84 | -0.17 | -2.12 | 7.97 | 8 | 7.77 | 12052 |
| 1731713700 | 8.01 | -0 | -0.02 | 8.03 | 8.22 | 7.67 | 32305 |
| 1731627300 | 8.0114 | -0.16 | -1.94 | 8.21 | 8.21 | 7.7921 | 16569 |
| 1731540900 | 8.17 | 0.21 | 2.64 | 8 | 8.2575 | 7.95 | 30604 |
| 1731454500 | 7.96 | -0.2 | -2.45 | 8.1199999 | 8.1999 | 7.96 | 15834 |
| 1731368100 | 8.16 | -0.59 | -6.74 | 8.75 | 8.75 | 7.8668 | 46211 |
| 1731108900 | 8.75 | -0.21 | -2.34 | 9 | 9.17 | 8.17 | 80466 |
| 1731022500 | 8.96 | 0.96 | 12.00 | 8.14 | 9.16 | 8.07 | 93703 |
| 1730936100 | 8 | 0.09 | 1.14 | 8 | 8.2399 | 7.9023 | 39704 |
| 1730849700 | 7.91 | -0.29 | -3.54 | 8.21 | 8.4 | 7.9 | 43464 |
| 1730763300 | 8.2 | 0.85 | 11.56 | 9.14 | 9.16 | 8.05 | 267881 |
| 1730500500 | 7.35 | 0.08 | 1.10 | 7.3 | 7.43 | 7.25 | 9743 |
| 1730414100 | 7.27 | -0.18 | -2.42 | 7.35 | 7.43 | 7.26 | 25218 |
| 1730327700 | 7.45 | 0.1 | 1.36 | 7.36 | 7.52 | 7.33 | 14411 |
| 1730241300 | 7.35 | -0.19 | -2.52 | 7.42 | 7.4366 | 7.22 | 28960 |
| 1730154900 | 7.54 | 0.23 | 3.15 | 7.37 | 7.56 | 7.29 | 21639 |
| 1729895700 | 7.31 | 0.1 | 1.39 | 7.25 | 7.31 | 7.19 | 26628 |
| 1729809300 | 7.21 | -0.02 | -0.28 | 7.27 | 7.3393 | 7.19 | 22194 |
| 1729722900 | 7.23 | -0.21 | -2.82 | 7.47 | 7.47 | 7.1838 | 50899 |
| 1729636500 | 7.44 | -0.06 | -0.80 | 7.46 | 7.62 | 7.44 | 45839 |
| 1729550100 | 7.5 | -0.25 | -3.23 | 7.8 | 7.82 | 7.43 | 58112 |
| 1729290900 | 7.75 | 0.01 | 0.13 | 7.76 | 7.835 | 7.64 | 2842 |
| 1729204500 | 7.74 | 0.13 | 1.71 | 7.61 | 7.7722 | 7.6 | 18505 |
| 1729118100 | 7.61 | -0.02 | -0.26 | 7.66 | 7.68 | 7.52 | 30050 |
| 1729031700 | 7.63 | -0.17 | -2.18 | 7.8 | 7.9017 | 7.57 | 15188 |
| 1728945300 | 7.8 | 0.11 | 1.43 | 7.7 | 7.84 | 7.58 | 41089 |
| 1728686100 | 7.69 | 0.21 | 2.81 | 7.5 | 7.77 | 7.4501 | 24943 |
| 1728599700 | 7.48 | -0.09 | -1.20 | 7.56 | 7.6601 | 7.46 | 10995 |
| 1728513300 | 7.5711 | -0.13 | -1.67 | 7.89 | 7.89 | 7.54 | 26679 |
| 1728426900 | 7.7 | 0.12 | 1.58 | 7.62 | 7.84 | 7.62 | 18246 |
| 1728340500 | 7.58 | -0.24 | -3.07 | 7.78 | 7.91 | 7.55 | 57468 |
| 1728081300 | 7.82 | -0.1 | -1.26 | 7.9 | 8.01 | 7.82 | 45755 |
| 1727994900 | 7.92 | -0.24 | -2.94 | 8.16 | 8.16 | 7.86 | 21723 |
| 1727908500 | 8.16 | 0.21 | 2.64 | 7.97 | 8.48 | 7.97 | 41411 |
| 1727822100 | 7.95 | -0.01 | -0.13 | 7.98 | 8.01 | 7.86 | 27983 |
| 1727735700 | 7.96 | 0.04 | 0.51 | 7.96 | 8.1 | 7.94 | 42647 |
| 1727476500 | 7.92 | 0.07 | 0.89 | 7.96 | 8.09 | 7.85 | 79878 |
| 1727390100 | 7.85 | 0.38 | 5.09 | 7.52 | 8.2181 | 7.52 | 231322 |
| 1727303700 | 7.47 | -0.03 | -0.40 | 7.51 | 7.6 | 7.425 | 59737 |
| 1727217300 | 7.5 | -0.04 | -0.53 | 7.53 | 7.71 | 7.5 | 113913 |
| 1727130900 | 7.54 | -0.26 | -3.33 | 7.86 | 7.95 | 7.44 | 68617 |
| 1726871700 | 7.8 | -0.04 | -0.51 | 7.71 | 8.02 | 7.67 | 132344 |
| 1726785300 | 7.84 | 0.32 | 4.26 | 7.69 | 8.0565 | 7.51 | 100405 |
| 1726698900 | 7.52 | -0.17 | -2.15 | 7.75 | 7.805 | 7.48 | 67256 |
| 1726612500 | 7.685 | -0.07 | -0.84 | 7.81 | 7.9875 | 7.64 | 58992 |
| 1726526100 | 7.75 | 0.03 | 0.39 | 7.93 | 8.05 | 7.71 | 94559 |
| 1726266900 | 7.72 | -0.18 | -2.28 | 8.0399999 | 8.1 | 7.72 | 46358 |
| 1726180500 | 7.9 | -0.05 | -0.63 | 7.84 | 8.11 | 7.75 | 156409 |
| 1726094100 | 7.95 | 0.05 | 0.63 | 7.95 | 8.32 | 7.725 | 47083 |
| 1726007700 | 7.9 | -0.11 | -1.37 | 8.02 | 8.1128 | 7.5 | 27416 |
| 1725921300 | 8.01 | -0.19 | -2.32 | 8.27 | 8.465 | 7.9801 | 17561 |
| 1725662100 | 8.2 | 0 | 0.00 | 8.25 | 8.56 | 8.17 | 17626 |
| 1725575700 | 8.2 | -0.3 | -3.53 | 8.57 | 8.695 | 8.16 | 37024 |
| 1725489300 | 8.5 | -0.18 | -2.07 | 8.63 | 8.77 | 8.34 | 55254 |
| 1725402900 | 8.68 | -0.47 | -5.14 | 9.15 | 9.15 | 8.44 | 53945 |
| 1725057300 | 9.15 | -0.19 | -2.03 | 9.38 | 9.38 | 9.01 | 29555 |
| 1724970900 | 9.34 | 0.32 | 3.55 | 9.0399999 | 9.35 | 9.0399999 | 10059 |
| 1724884500 | 9.02 | 0 | 0.00 | 9.07 | 9.32 | 9.01 | 19955 |
| 1724798100 | 9.02 | -0.18 | -1.96 | 9.2 | 9.2899 | 9.01 | 12123 |
| 1724711700 | 9.2 | 0.17 | 1.88 | 9.17 | 9.42 | 9.1199999 | 24368 |
