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 | -0.14 | -2.78884462151 | 5.02 | 5.348 | 4.57 | 351639 | 5.07462751 | CS |
| 4 | -4.52 | -48.085106383 | 9.4 | 10.61 | 4.15 | 970851 | 6.34458917 | CS |
| 12 | -5.63 | -53.5680304472 | 10.51 | 10.61 | 4.15 | 630293 | 7.70354944 | CS |
| 26 | -5.23 | -51.7309594461 | 10.11 | 11.74 | 4.15 | 450094 | 8.57029555 | CS |
| 52 | -1.42 | -22.5396825397 | 6.3 | 11.74 | 4.15 | 354622 | 8.35233438 | CS |
| 156 | -0.1 | -2.00803212851 | 4.98 | 45.73 | 3.8 | 619609 | 11.67537798 | CS |
| 260 | -0.1 | -2.00803212851 | 4.98 | 45.73 | 3.8 | 619609 | 11.67537798 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 4.73 | -0.14 | -2.87 | 4.93 | 4.985 | 4.58 | 606672 |
| 1740180900 | 4.87 | -0.4 | -7.59 | 5.26 | 5.348 | 4.86 | 308694 |
| 1740094500 | 5.2699999 | 0.17 | 3.33 | 5.17 | 5.2699999 | 5.13 | 388181 |
| 1740008100 | 5.1 | 0.1 | 2.00 | 5 | 5.25 | 5 | 388870 |
| 1739921700 | 5 | -0.04 | -0.79 | 5.0199999 | 5.15 | 4.82 | 315535 |
| 1739576100 | 5.04 | -0.14 | -2.70 | 5.24 | 5.26 | 4.98 | 496119 |
| 1739489700 | 5.18 | -0.03 | -0.58 | 5.16 | 5.2999 | 5.0199999 | 501699 |
| 1739403300 | 5.21 | 0.21 | 4.20 | 5.08 | 5.3 | 4.901 | 837888 |
| 1739316900 | 5 | 0.26 | 5.49 | 4.82 | 5.4 | 4.7624 | 1111268 |
| 1739230500 | 4.74 | -0.02 | -0.42 | 4.75 | 4.93 | 4.48 | 1003025 |
| 1738971300 | 4.76 | -0.49 | -9.33 | 5.49 | 5.49 | 4.15 | 2750716 |
| 1738884900 | 5.25 | -3.19 | -37.80 | 6.22 | 6.3899 | 5.18 | 5102643 |
| 1738798500 | 8.44 | -1.86 | -18.06 | 8.51 | 9.0169 | 7.5 | 1001406 |
| 1738712100 | 10.3 | 0.15 | 1.48 | 10.19 | 10.61 | 9.63 | 856758 |
| 1738625700 | 10.15 | 0.12 | 1.20 | 9.84 | 10.19 | 9.64 | 593617 |
| 1738366500 | 10.03 | -0.23 | -2.24 | 10.26 | 10.5 | 9.8699999 | 535030 |
| 1738280100 | 10.26 | 0.94 | 10.09 | 9.25 | 10.43 | 9.25 | 548406 |
| 1738193700 | 9.32 | -0.16 | -1.69 | 9.6 | 9.68 | 9.22 | 523888 |
| 1738107300 | 9.48 | -0.29 | -2.97 | 9.57 | 9.7 | 9.27 | 515698 |
| 1738020900 | 9.77 | 0.23 | 2.41 | 9.4 | 9.77 | 9.32 | 499675 |
| 1737761700 | 9.5399999 | 0.14 | 1.49 | 9.59 | 9.7 | 9.19 | 554696 |
| 1737675300 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737588900 | 9.4 | 0.02 | 0.21 | 9.16 | 9.5399999 | 9.015 | 580628 |
| 1737502500 | 9.38 | -0.04 | -0.42 | 9.46 | 9.9 | 9.07 | 686138 |
| 1737156900 | 9.42 | -0.42 | -4.27 | 9.9 | 10 | 9.42 | 615479 |
| 1737070500 | 9.84 | 0.27 | 2.82 | 9.5399999 | 9.9 | 9.2 | 637961 |
| 1736984100 | 9.57 | 0.36 | 3.91 | 9.19 | 9.77 | 9.19 | 653958 |
| 1736897700 | 9.21 | -0.63 | -6.40 | 9.5399999 | 10.11 | 9.1251 | 663066 |
| 1736811300 | 9.84 | 0.58 | 6.26 | 9.14 | 9.97 | 9.1 | 621464 |
| 1736552100 | 9.26 | 0.02 | 0.22 | 9.25 | 9.4 | 8.955 | 530768 |
| 1736379300 | 9.24 | 0.07 | 0.76 | 9.49 | 9.8 | 9.05 | 571448 |
| 1736292900 | 9.17 | -0.2 | -2.13 | 9.4 | 9.59 | 9 | 613711 |
| 1736206500 | 9.3699999 | 0.25 | 2.74 | 9.0501 | 9.5 | 8.99 | 492358 |
| 1735947300 | 9.1199999 | 0.11 | 1.22 | 9.52 | 9.6 | 8.97 | 493179 |
| 1735860900 | 9.01 | -0.64 | -6.63 | 9.5 | 10.12 | 9 | 543024 |
| 1735688100 | 9.65 | 0.19 | 2.01 | 9.32 | 9.98 | 9.2899999 | 537275 |
| 1735601700 | 9.46 | -0.11 | -1.15 | 9.66 | 9.7 | 9.07 | 526493 |
| 1735342500 | 9.57 | 0.29 | 3.13 | 9.4 | 9.8 | 9.28 | 416433 |
| 1735256100 | 9.28 | -0.07 | -0.75 | 9.26 | 9.7 | 9.22 | 396349 |
| 1735077840 | 9.35 | 0.41 | 4.59 | 8.93 | 9.53 | 8.93 | 252950 |
| 1734996900 | 8.94 | -0.41 | -4.39 | 9.41 | 9.45 | 8.7 | 338863 |
| 1734737700 | 9.35 | 0.52 | 5.89 | 8.8 | 9.43 | 8.57 | 313156 |
| 1734651300 | 8.83 | 0.13 | 1.49 | 8.9 | 8.92 | 8.6199999 | 277516 |
| 1734564900 | 8.7 | -0.14 | -1.58 | 9.2 | 9.4 | 8.7 | 283927 |
| 1734478500 | 8.84 | 0.08 | 0.91 | 8.8699999 | 8.95 | 8.65 | 299318 |
| 1734392100 | 8.76 | 0.37 | 4.41 | 8.38 | 9.2 | 8.33 | 330897 |
| 1734132900 | 8.39 | -0.23 | -2.67 | 8.99 | 8.99 | 8.31 | 315559 |
| 1734046500 | 8.6199999 | -0.2 | -2.27 | 8.71 | 9.03 | 8.53 | 324653 |
| 1733960100 | 8.82 | 0.17 | 1.97 | 8.6 | 8.945 | 8.27 | 322649 |
| 1733873700 | 8.65 | -0.67 | -7.19 | 9.45 | 9.5 | 8.55 | 300289 |
| 1733787300 | 9.32 | -0.21 | -2.20 | 9.55 | 9.8 | 9.25 | 311494 |
| 1733528100 | 9.53 | -0.11 | -1.14 | 9.45 | 9.6199999 | 9.32 | 345190 |
| 1733441700 | 9.64 | -0.3 | -3.02 | 9.75 | 10.1 | 9.49 | 360521 |
| 1733355300 | 9.94 | 0.37 | 3.87 | 9.63 | 10.2 | 9.5 | 326328 |
| 1733268900 | 9.57 | -0.05 | -0.52 | 9.75 | 10.37 | 9.41 | 319715 |
| 1733182500 | 9.6199999 | -0.8 | -7.68 | 10.49 | 10.5 | 9.52 | 357223 |
| 1732917840 | 10.42 | -0.05 | -0.48 | 10.26 | 10.5 | 10.16 | 154465 |
| 1732750500 | 10.47 | 0.54 | 5.44 | 9.99 | 10.5831 | 9.89 | 350316 |
| 1732664100 | 9.93 | -0.26 | -2.55 | 10.01 | 10.15 | 9.71 | 300573 |
| 1732577700 | 10.19 | -0.24 | -2.30 | 10.525 | 10.7 | 10.03 | 272422 |
