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 | -2.2899 | -17.0126300149 | 13.46 | 13.64 | 11.1701 | 140864 | 12.31463186 | CS |
| 4 | 1.5701 | 16.3552083333 | 9.6 | 13.64 | 9.48 | 184729 | 11.37712206 | CS |
| 12 | -3.5199 | -23.9611980939 | 14.69 | 16.1 | 8.65 | 333143 | 10.6050422 | CS |
| 26 | 7.7101 | 222.835260116 | 3.46 | 16.1 | 3.11 | 366793 | 10.37639596 | CS |
| 52 | 8.3501 | 296.102836879 | 2.82 | 16.1 | 2.7 | 202713 | 9.77269519 | CS |
| 156 | 7.8701 | 238.487878788 | 3.3 | 16.1 | 2.25 | 118131 | 7.41050523 | CS |
| 260 | 9.6101 | 616.032051282 | 1.56 | 16.1 | 0.73 | 395765 | 5.42072047 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 12.21 | 0.1 | 0.83 | 12.12 | 12.73 | 12.05 | 145255 |
| 1738280100 | 12.11 | 0.01 | 0.08 | 12.3 | 12.7056 | 12.05 | 103030 |
| 1738193700 | 12.1 | 0.09 | 0.75 | 12.02 | 12.25 | 11.71 | 93776 |
| 1738107300 | 12.01 | 0.06 | 0.50 | 11.99 | 12.23 | 11.83 | 105393 |
| 1738020900 | 11.95 | -1.2 | -9.13 | 12.81 | 12.81 | 11.7 | 218834 |
| 1737761700 | 13.15 | 0.47 | 3.71 | 13.46 | 13.64 | 12.73 | 183285 |
| 1737675300 | 12.68 | 0 | 0.00 | 12.68 | 12.68 | 12.68 | 0 |
| 1737588900 | 12.68 | 0.35 | 2.84 | 12.32 | 12.8499 | 12.11 | 223597 |
| 1737502500 | 12.33 | -0.04 | -0.32 | 11.84 | 12.7619 | 11.7 | 246713 |
| 1737156900 | 12.37 | 0.17 | 1.39 | 12.31 | 12.64 | 12.1027 | 153904 |
| 1737070500 | 12.2 | 1.12 | 10.11 | 11.14 | 12.48 | 11.14 | 284792 |
| 1736984100 | 11.08 | 0.35 | 3.26 | 10.8 | 11.11 | 10.69 | 166072 |
| 1736897700 | 10.73 | 0.53 | 5.20 | 10.36 | 10.9 | 10.262 | 207699 |
| 1736811300 | 10.2 | 0.2 | 2.00 | 9.76 | 10.39 | 9.49 | 131700 |
| 1736552100 | 10 | 0 | 0.00 | 9.76 | 10.03 | 9.55 | 114904 |
| 1736379300 | 10 | -0.28 | -2.72 | 10.11 | 10.13 | 9.48 | 174837 |
| 1736292900 | 10.28 | 0.04 | 0.39 | 10.27 | 10.46 | 9.6434 | 148757 |
| 1736206500 | 10.24 | 0.03 | 0.29 | 10.35 | 10.68 | 9.9132 | 255683 |
| 1735947300 | 10.21 | 0.67 | 7.02 | 9.6 | 10.5499 | 9.6 | 327417 |
| 1735860900 | 9.5399999 | 0.58 | 6.47 | 9.18 | 9.6 | 9.11 | 213473 |
| 1735688100 | 8.96 | -0.29 | -3.14 | 9.24 | 9.36 | 8.85 | 103476 |
| 1735601700 | 9.25 | 0.02 | 0.22 | 9.02 | 9.28 | 8.905 | 84691 |
| 1735342500 | 9.23 | -0.32 | -3.35 | 9.48 | 9.55 | 9.125 | 112527 |
| 1735256100 | 9.55 | 0.65 | 7.30 | 8.86 | 9.6199999 | 8.672 | 166874 |
| 1735077840 | 8.9 | 0.02 | 0.23 | 8.89 | 8.95 | 8.69 | 73627 |
| 1734996900 | 8.88 | 0 | 0.00 | 8.89 | 8.96 | 8.67 | 116285 |
| 1734737700 | 8.88 | 0.05 | 0.57 | 8.65 | 9.22 | 8.65 | 155720 |
| 1734651300 | 8.83 | 0.04 | 0.46 | 8.97 | 9.468 | 8.8 | 148256 |
| 1734564900 | 8.7899999 | -0.77 | -8.05 | 9.52 | 9.63 | 8.74 | 257751 |
| 1734478500 | 9.56 | -0.73 | -7.09 | 10.26 | 10.26 | 9.28 | 286249 |
| 1734392100 | 10.29 | -0.05 | -0.48 | 10.35 | 10.67 | 9.9536 | 264374 |
| 1734132900 | 10.34 | 0.36 | 3.61 | 10 | 10.98 | 9.98 | 383228 |
| 1734046500 | 9.98 | 0.23 | 2.36 | 9.67 | 10.17 | 9.55 | 233346 |
| 1733960100 | 9.75 | 0.23 | 2.42 | 9.64 | 9.85 | 9.535 | 102058 |
| 1733873700 | 9.52 | 0.28 | 3.03 | 9.2 | 9.6649999 | 9.15 | 127361 |
| 1733787300 | 9.24 | -0.31 | -3.25 | 9.6 | 9.81 | 9.14 | 232873 |
| 1733528100 | 9.55 | -0.25 | -2.55 | 9.8699999 | 9.92 | 9.09 | 260078 |
| 1733441700 | 9.8 | -0.23 | -2.29 | 9.99 | 10.17 | 9.8 | 132945 |
| 1733355300 | 10.03 | -0.25 | -2.43 | 10.36 | 10.48 | 9.9204 | 182245 |
| 1733268900 | 10.28 | -0.07 | -0.68 | 10.51 | 11.05 | 10.12 | 396309 |
| 1733182500 | 10.35 | 0.55 | 5.61 | 9.8 | 10.5 | 9.68 | 404814 |
| 1732917840 | 9.8 | -0.03 | -0.31 | 9.88 | 10.17 | 9.72 | 191313 |
| 1732750500 | 9.83 | -0.18 | -1.80 | 10.15 | 10.15 | 9.5 | 183275 |
| 1732664100 | 10.01 | 0.36 | 3.73 | 9.6 | 10.1048 | 9.44 | 299241 |
| 1732577700 | 9.65 | 0.2 | 2.12 | 9.45 | 9.67 | 8.7101 | 559512 |
| 1732318500 | 9.45 | -0.2 | -2.07 | 9.66 | 9.92 | 9.17 | 463517 |
| 1732232100 | 9.65 | -0.86 | -8.18 | 10.43 | 10.43 | 9.5404 | 597466 |
| 1732145700 | 10.51 | -0.33 | -3.04 | 10.82 | 11.115 | 10.36 | 303739 |
| 1732059300 | 10.84 | 1.41 | 14.95 | 9.42 | 10.84 | 9.42 | 687532 |
| 1731972900 | 9.43 | -0.47 | -4.75 | 9.8 | 10.29 | 9.41 | 585639 |
| 1731713700 | 9.9 | -0.49 | -4.72 | 10.46 | 10.69 | 9.82 | 456702 |
| 1731627300 | 10.39 | 0.53 | 5.38 | 9.85 | 10.95 | 9.55 | 647819 |
| 1731540900 | 9.86 | -0.31 | -3.05 | 10.5 | 10.5 | 9.17 | 1313563 |
| 1731454500 | 10.17 | -5.54 | -35.26 | 12.9 | 12.9 | 9.34 | 2471120 |
| 1731368100 | 15.71 | 0.48 | 3.15 | 15.9 | 16.1 | 15.38 | 679677 |
| 1731108900 | 15.23 | 0.66 | 4.53 | 14.69 | 15.56 | 14.2501 | 840293 |
| 1731022500 | 14.57 | 1.47 | 11.22 | 13.12 | 14.72 | 12.95 | 795205 |
| 1730936100 | 13.1 | 0.64 | 5.14 | 12.93 | 13.7093 | 12.8201 | 451094 |
| 1730849700 | 12.46 | 0.12 | 0.97 | 12.4 | 12.6385 | 12.14 | 239702 |
| 1730763300 | 12.34 | -1.33 | -9.73 | 13.72 | 13.72 | 12.05 | 517846 |
| 1730500500 | 13.67 | -0.69 | -4.81 | 14.42 | 14.98 | 13.62 | 390220 |
