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 | -0.15 | -2.05479452055 | 7.3 | 7.42 | 6.93 | 228477 | 7.13036407 | CS |
| 4 | 0.28 | 4.07569141194 | 6.87 | 7.49 | 6.56 | 211856 | 6.95411843 | CS |
| 12 | -0.63 | -8.09768637532 | 7.78 | 7.78 | 6.55 | 236014 | 7.07885519 | CS |
| 26 | -3.72 | -34.2226310948 | 10.87 | 12.65 | 6.55 | 249481 | 8.85283882 | CS |
| 52 | -0.86 | -10.7365792759 | 8.01 | 13.1938 | 6.55 | 262438 | 9.48384458 | CS |
| 156 | -4.35 | -37.8260869565 | 11.5 | 13.5 | 4.03 | 1017001 | 8.27886842 | CS |
| 260 | 4.25 | 146.551724138 | 2.9 | 25 | 1.11 | 8043984 | 5.57274125 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 7.15 | 0.14 | 2.00 | 7.19 | 7.25 | 7.14 | 161461 |
| 1740526500 | 7.01 | 0.06 | 0.86 | 7.05 | 7.156 | 6.99 | 117864 |
| 1740440100 | 6.95 | -0.06 | -0.86 | 7.04 | 7.1 | 6.93 | 202808 |
| 1740180900 | 7.01 | -0.33 | -4.50 | 7.37 | 7.4076 | 7 | 210308 |
| 1740094500 | 7.34 | 0.19 | 2.66 | 7.045 | 7.42 | 7 | 337231 |
| 1740008100 | 7.15 | -0.08 | -1.11 | 7.3 | 7.3599 | 7 | 274174 |
| 1739921700 | 7.23 | 0.23 | 3.29 | 7.05 | 7.49 | 7 | 337094 |
| 1739576100 | 7 | 0.08 | 1.16 | 6.99 | 7.02 | 6.89 | 311552 |
| 1739489700 | 6.92 | -0.01 | -0.14 | 6.93 | 7.065 | 6.85 | 183647 |
| 1739403300 | 6.93 | 0.01 | 0.14 | 6.89 | 6.97 | 6.83 | 190306 |
| 1739316900 | 6.92 | 0.01 | 0.14 | 6.87 | 6.95 | 6.81 | 145488 |
| 1739230500 | 6.91 | 0.26 | 3.83 | 6.7 | 6.9299 | 6.66 | 262972 |
| 1738971300 | 6.655 | 0 | 0.08 | 6.66 | 6.71 | 6.5599999 | 185194 |
| 1738884900 | 6.65 | -0.06 | -0.89 | 6.76 | 6.83 | 6.61 | 131548 |
| 1738798500 | 6.71 | 0.02 | 0.30 | 6.71 | 6.83 | 6.665 | 118971 |
| 1738712100 | 6.69 | 0.07 | 1.06 | 6.65 | 6.96 | 6.6 | 269014 |
| 1738625700 | 6.62 | -0.31 | -4.47 | 6.68 | 6.78 | 6.6 | 281959 |
| 1738366500 | 6.93 | -0.09 | -1.28 | 7.03 | 7.0986 | 6.925 | 132136 |
| 1738280100 | 7.02 | 0.06 | 0.93 | 6.97 | 7.08 | 6.82 | 175157 |
| 1738193700 | 6.955 | 0.07 | 0.94 | 6.87 | 7.015 | 6.83 | 157835 |
| 1738107300 | 6.89 | -0.33 | -4.57 | 7.21 | 7.23 | 6.75 | 271192 |
| 1738020900 | 7.22 | 0.22 | 3.14 | 7.02 | 7.2952 | 6.932 | 389907 |
| 1737761700 | 7 | -0.04 | -0.50 | 7.04 | 7.08 | 6.875 | 128207 |
| 1737675300 | 7.035 | 0 | 0.00 | 7.035 | 7.035 | 7.035 | 0 |
| 1737588900 | 7.035 | -0.08 | -1.05 | 7.15 | 7.15 | 6.99 | 173438 |
| 1737502500 | 7.11 | 0.04 | 0.57 | 7.08 | 7.23 | 7.06 | 208532 |
| 1737156900 | 7.07 | -0.02 | -0.28 | 7.04 | 7.17 | 6.99 | 153716 |
| 1737070500 | 7.09 | -0.05 | -0.63 | 7.11 | 7.14 | 6.94 | 350590 |
| 1736984100 | 7.135 | 0.09 | 1.35 | 7.08 | 7.14 | 6.875 | 296627 |
| 1736897700 | 7.04 | -0.05 | -0.71 | 7.11 | 7.165 | 6.83 | 238147 |
| 1736811300 | 7.09 | -0.14 | -1.94 | 7.31 | 7.5 | 6.91 | 295578 |
| 1736552100 | 7.23 | 0.35 | 5.09 | 7.08 | 7.24 | 6.965 | 381202 |
| 1736379300 | 6.88 | 0.03 | 0.44 | 6.73 | 6.92 | 6.62 | 192866 |
| 1736292900 | 6.85 | 0.23 | 3.40 | 6.724 | 6.86 | 6.63 | 209299 |
| 1736206500 | 6.625 | -0.25 | -3.57 | 6.92 | 6.92 | 6.6 | 256186 |
| 1735947300 | 6.87 | -0.17 | -2.41 | 7.03 | 7.04 | 6.86 | 180295 |
| 1735860900 | 7.04 | 0.09 | 1.29 | 7.1291 | 7.305 | 7.03 | 198745 |
| 1735688100 | 6.95 | 0.23 | 3.42 | 6.72 | 7.01 | 6.72 | 241352 |
| 1735601700 | 6.72 | 0 | 0.00 | 6.69 | 6.7757 | 6.55 | 330945 |
| 1735342500 | 6.72 | -0.39 | -5.49 | 6.81 | 6.8505 | 6.675 | 358381 |
| 1735256100 | 7.11 | -0.06 | -0.84 | 7.17 | 7.2 | 7.04 | 361861 |
| 1735077840 | 7.17 | -0.01 | -0.14 | 7.21 | 7.2314 | 7.11 | 105167 |
| 1734996900 | 7.18 | 0.23 | 3.31 | 6.98 | 7.19 | 6.96 | 191413 |
| 1734737700 | 6.95 | 0.07 | 1.02 | 6.88 | 7.085 | 6.88 | 198356 |
| 1734651300 | 6.88 | -0.06 | -0.86 | 7.055 | 7.09 | 6.88 | 149343 |
| 1734564900 | 6.94 | -0.16 | -2.25 | 7.11 | 7.25 | 6.92 | 277046 |
| 1734478500 | 7.1 | -0.07 | -0.98 | 7.16 | 7.16 | 7.02 | 115065 |
| 1734392100 | 7.17 | -0.14 | -1.92 | 7.24 | 7.27 | 7.14 | 169928 |
| 1734132900 | 7.31 | -0.01 | -0.14 | 7.305 | 7.36 | 7.2233 | 167478 |
| 1734046500 | 7.32 | -0.22 | -2.92 | 7.5 | 7.5965 | 7.31 | 206002 |
| 1733960100 | 7.54 | 0.05 | 0.67 | 7.525 | 7.6 | 7.29 | 416504 |
| 1733873700 | 7.49 | -0.05 | -0.66 | 7.5077 | 7.595 | 7.4577 | 175548 |
| 1733787300 | 7.54 | 0.16 | 2.17 | 7.45 | 7.73 | 7.45 | 324230 |
| 1733528100 | 7.38 | -0.35 | -4.53 | 7.73 | 7.74 | 7.34 | 348772 |
| 1733441700 | 7.73 | 0.1 | 1.31 | 7.59 | 7.78 | 7.585 | 309944 |
| 1733355300 | 7.63 | -0.2 | -2.55 | 7.78 | 7.78 | 7.58 | 347645 |
| 1733268900 | 7.83 | -0.11 | -1.39 | 7.45 | 7.94 | 7.38 | 750526 |
| 1733182500 | 7.94 | -0.14 | -1.73 | 8.1 | 8.13 | 7.8006 | 753952 |
| 1732917840 | 8.08 | -0.05 | -0.62 | 8.19 | 8.19 | 7.95 | 141439 |
| 1732750500 | 8.13 | 0.02 | 0.25 | 8.11 | 8.19 | 8.01 | 451957 |
