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 | -0.02 | -1.24223602484 | 1.61 | 1.75 | 1.55 | 24560 | 1.63763337 | CS |
| 4 | -1.07 | -40.2255639098 | 2.66 | 3.0303 | 1.55 | 708504 | 2.02856639 | CS |
| 12 | -2.05 | -56.3186813187 | 3.64 | 3.81 | 1.45 | 299070 | 2.12669181 | CS |
| 26 | -4.534 | -74.0365774004 | 6.124 | 8.838 | 1.45 | 850712 | 4.66869066 | CS |
| 52 | -15.432 | -90.6591469863 | 17.022 | 53.6 | 1.45 | 1916244 | 12.87409751 | CS |
| 156 | -44.41 | -96.5434782609 | 46 | 168.4 | 1.45 | 1935473 | 24.84664319 | CS |
| 260 | -44.41 | -96.5434782609 | 46 | 168.4 | 1.45 | 1935473 | 24.84664319 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 1.6 | -0.05 | -3.03 | 1.65 | 1.67 | 1.47 | 1761325 |
| 1738193700 | 1.65 | 0.03 | 1.85 | 1.65 | 1.7099 | 1.57 | 27513 |
| 1738107300 | 1.62 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.58 | 13912 |
| 1738020900 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.69 | 1.58 | 26585 |
| 1737761700 | 1.65 | -0.1 | -5.71 | 1.61 | 1.75 | 1.56 | 30231 |
| 1737675300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1737588900 | 1.75 | 0.02 | 1.16 | 1.73 | 1.83 | 1.65 | 56515 |
| 1737502500 | 1.73 | -0.23 | -11.73 | 1.88 | 1.95 | 1.72 | 142807 |
| 1737156900 | 1.96 | -0.05 | -2.49 | 1.86 | 2.06 | 1.85 | 210692 |
| 1737070500 | 2.0099999 | -0.01 | -0.50 | 1.82 | 2.1 | 1.81 | 494457 |
| 1736984100 | 2.02 | -0.42 | -17.21 | 2.72 | 2.74 | 1.95 | 10576149 |
| 1736897700 | 2.44 | 0.1 | 4.28 | 2.35 | 2.5 | 2.3 | 18467 |
| 1736811300 | 2.3399 | 0.01 | 0.42 | 2.31 | 2.3562 | 2.1339 | 34103 |
| 1736552100 | 2.33 | 0.23 | 10.95 | 2.15 | 2.363 | 2.14 | 45061 |
| 1736379300 | 2.1 | -0.35 | -14.29 | 2.45 | 2.45 | 2.0099999 | 52643 |
| 1736292900 | 2.45 | -0.29 | -10.64 | 2.66 | 2.69 | 2.43 | 143183 |
| 1736206500 | 2.7418 | -0.02 | -0.66 | 2.79 | 3.0303 | 2.63 | 65359 |
| 1735947300 | 2.7599999 | 0.2 | 7.81 | 2.57 | 2.79 | 2.4801 | 58438 |
| 1735860900 | 2.56 | -0.11 | -4.12 | 2.66 | 2.85 | 2.49 | 48457 |
| 1735688100 | 2.67 | -0.11 | -3.96 | 2.7599999 | 2.86 | 2.67 | 31669 |
| 1735601700 | 2.7799999 | 0.05 | 1.83 | 2.71 | 2.89 | 2.71 | 29871 |
| 1735342500 | 2.73 | -0.06 | -2.15 | 3 | 3 | 2.5097999 | 68237 |
| 1735256100 | 2.79 | 0.3 | 12.05 | 2.52 | 3 | 2.45 | 249557 |
| 1735077840 | 2.49 | 0.09 | 3.75 | 2.41 | 2.5599 | 2.4009999 | 6523 |
| 1734996900 | 2.4 | 0.16 | 7.14 | 2.2799999 | 2.56 | 2.23 | 56204 |
| 1734737700 | 2.24 | 0.07 | 3.23 | 2.1 | 2.3 | 2.08 | 9547 |
| 1734651300 | 2.17 | -0.06 | -2.69 | 2.2599999 | 2.3337 | 2.09 | 15016 |
| 1734564900 | 2.23 | 0.1 | 4.69 | 2.13 | 2.2915 | 2.13 | 58167 |
| 1734478500 | 2.13 | -0.08 | -3.62 | 2.14 | 2.39 | 2.05 | 34745 |
| 1734392100 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.4 | 2.1516 | 148867 |
| 1734132900 | 2.2599999 | -0.05 | -2.16 | 2.39 | 2.39 | 2.21 | 14634 |
| 1734046500 | 2.31 | -0.13 | -5.13 | 2.37 | 2.44 | 2.25 | 24375 |
| 1733960100 | 2.435 | 0.1 | 4.06 | 2.38 | 2.61 | 2.31 | 71965 |
| 1733873700 | 2.34 | 0.04 | 1.74 | 2.29 | 2.48 | 2.21 | 49533 |
| 1733787300 | 2.3 | 0 | 0.00 | 2.3 | 2.34 | 2.22 | 35938 |
| 1733528100 | 2.3 | 0.03 | 1.32 | 2.3 | 2.3673 | 2.19 | 21074 |
| 1733441700 | 2.27 | 0.01 | 0.44 | 2.27 | 2.3 | 2.0400999 | 39610 |
| 1733355300 | 2.2599999 | -0.04 | -1.74 | 2.29 | 2.37 | 2.17 | 49090 |
| 1733268900 | 2.3 | 0.07 | 3.14 | 2.12 | 2.4 | 2.1 | 55338 |
| 1733182500 | 2.23 | -0.18 | -7.47 | 2.46 | 2.5484 | 2.08 | 407308 |
| 1732917840 | 2.41 | 0.16 | 7.11 | 2.2799999 | 2.49 | 2.2799999 | 862447 |
| 1732750500 | 2.25 | 0.12 | 5.63 | 2.2799999 | 2.49 | 2.0984 | 152872 |
| 1732664100 | 2.13 | -0.08 | -3.62 | 2.19 | 2.2599999 | 2.05 | 42563 |
| 1732577700 | 2.21 | 0.31 | 16.32 | 1.82 | 2.3999 | 1.75 | 232628 |
| 1732318500 | 1.9 | 0.11 | 6.15 | 1.8 | 1.94 | 1.7025 | 47649 |
| 1732232100 | 1.79 | -0.02 | -1.10 | 1.82 | 1.97 | 1.75 | 64222 |
| 1732145700 | 1.81 | -0.01 | -0.55 | 1.8 | 1.8562 | 1.71 | 173817 |
| 1732059300 | 1.82 | 0.08 | 4.60 | 1.65 | 1.9 | 1.6400999 | 96854 |
| 1731972900 | 1.74 | -0.92 | -34.59 | 2.5 | 2.511 | 1.45 | 488794 |
| 1731713700 | 2.66 | -0.54 | -16.88 | 3.32 | 3.32 | 2.5 | 154519 |
| 1731627300 | 3.2 | -0.17 | -5.04 | 3.46 | 3.46 | 3.11 | 62581 |
| 1731540900 | 3.37 | -0.1 | -2.88 | 3.45 | 3.483 | 3.2799999 | 48190 |
| 1731454500 | 3.47 | -0.02 | -0.57 | 3.4 | 3.61 | 3.33 | 79239 |
| 1731368100 | 3.49 | 0.05 | 1.45 | 3.36 | 3.6 | 3.25 | 172649 |
| 1731108900 | 3.44 | -0.06 | -1.71 | 3.47 | 3.6 | 3.35 | 76504 |
| 1731022500 | 3.5 | -0.31 | -8.14 | 3.64 | 3.81 | 3.4 | 123808 |
| 1730936100 | 3.81 | 0.14 | 3.81 | 3.3 | 4.1 | 3.3 | 463945 |
| 1730849700 | 3.67 | 0.23 | 6.69 | 3.43 | 3.77 | 3.395 | 219102 |
| 1730763300 | 3.44 | 0.33 | 10.61 | 3.15 | 3.79 | 3.12 | 560271 |
| 1730500500 | 3.11 | 0.14 | 4.71 | 3.04 | 3.32 | 2.95 | 604052 |
| 1730414100 | 2.97 | -0.25 | -7.76 | 3.22 | 3.22 | 2.91 | 188705 |
