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 | -0.7899 | -8.38535031847 | 9.42 | 9.91 | 8.43 | 2978557 | 9.42464885 | CS |
| 4 | 0.0601 | 0.701283547258 | 8.57 | 9.91 | 8.13 | 2525358 | 9.00649586 | CS |
| 12 | -0.2099 | -2.37443438914 | 8.84 | 9.91 | 8.13 | 2326204 | 8.87123364 | CS |
| 26 | -2.4699 | -22.2513513514 | 11.1 | 11.45 | 8.02 | 2277622 | 9.48351606 | CS |
| 52 | -10.4899 | -54.8634937238 | 19.12 | 19.78 | 8.02 | 2211857 | 12.20168679 | CS |
| 156 | -11.6599 | -57.4662395269 | 20.29 | 23.25 | 8.02 | 2010914 | 14.8485154 | CS |
| 260 | -12.2999 | -58.7668418538 | 20.93 | 24.14 | 8.02 | 2069806 | 15.60639999 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 8.6199999 | -0.53 | -5.79 | 9.1 | 9.1199999 | 8.4 | 4437371 |
| 1738107300 | 9.15 | -0.56 | -5.77 | 9.46 | 9.47 | 8.43 | 4706389 |
| 1738020900 | 9.71 | 0.03 | 0.31 | 9.66 | 9.8699999 | 9.53 | 2457790 |
| 1737761700 | 9.68 | 0.3 | 3.20 | 9.8699999 | 9.91 | 9.6 | 2677851 |
| 1737675300 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1737588900 | 9.38 | -0.11 | -1.16 | 9.42 | 9.5649 | 9.335 | 2072198 |
| 1737502500 | 9.49 | 0.15 | 1.61 | 9.36 | 9.61 | 9.27 | 1926977 |
| 1737156900 | 9.34 | 0.34 | 3.78 | 9.11 | 9.385 | 9.09 | 2345749 |
| 1737070500 | 9 | -0.15 | -1.64 | 9.03 | 9.1199999 | 8.82 | 1650487 |
| 1736984100 | 9.15 | 0.43 | 4.93 | 9.01 | 9.18 | 8.94 | 2250810 |
| 1736897700 | 8.72 | -0.05 | -0.57 | 8.85 | 9.1 | 8.69 | 1664102 |
| 1736811300 | 8.77 | -0.28 | -3.09 | 8.96 | 9.05 | 8.705 | 1687293 |
| 1736552100 | 9.05 | 0.13 | 1.46 | 8.75 | 9.39 | 8.71 | 2736912 |
| 1736379300 | 8.92 | 0.07 | 0.79 | 8.72 | 8.95 | 8.49 | 2824539 |
| 1736292900 | 8.85 | 0.44 | 5.23 | 8.52 | 9.1 | 8.51 | 3372499 |
| 1736206500 | 8.41 | 0.14 | 1.69 | 8.36 | 8.65 | 8.3 | 3268436 |
| 1735947300 | 8.27 | 0.01 | 0.12 | 8.33 | 8.34 | 8.13 | 2624239 |
| 1735860900 | 8.26 | -0.17 | -2.02 | 8.57 | 8.7998999 | 8.2449999 | 2139457 |
| 1735688100 | 8.43 | -0.48 | -5.39 | 8.73 | 8.88 | 8.4 | 2035860 |
| 1735601700 | 8.91 | -0.24 | -2.62 | 9.03 | 9.0399999 | 8.61 | 2120329 |
| 1735342500 | 9.15 | -0.02 | -0.22 | 9.11 | 9.385 | 9.05 | 1874660 |
| 1735256100 | 9.17 | -0.06 | -0.65 | 9.22 | 9.545 | 9.11 | 2971106 |
| 1735077840 | 9.23 | -0.22 | -2.33 | 9.44 | 9.45 | 9.16 | 2157053 |
| 1734996900 | 9.45 | 1.06 | 12.63 | 8.99 | 9.49 | 8.57 | 6998020 |
| 1734737700 | 8.39 | -0.13 | -1.53 | 8.43 | 8.7 | 8.34 | 9074071 |
| 1734651300 | 8.52 | 0.16 | 1.91 | 8.49 | 8.6 | 8.335 | 2646200 |
| 1734564900 | 8.36 | -0.23 | -2.68 | 8.63 | 8.78 | 8.335 | 3192839 |
| 1734478500 | 8.59 | -0.16 | -1.83 | 8.7 | 8.9 | 8.47 | 2601968 |
| 1734392100 | 8.75 | -0.03 | -0.34 | 8.72 | 8.85 | 8.6649999 | 1849894 |
| 1734132900 | 8.78 | 0.1 | 1.15 | 8.7 | 8.8 | 8.5399999 | 1303552 |
| 1734046500 | 8.68 | -0.18 | -2.03 | 8.84 | 8.8737 | 8.61 | 1537092 |
| 1733960100 | 8.86 | -0.05 | -0.56 | 8.96 | 9.08 | 8.81 | 3484417 |
| 1733873700 | 8.91 | 0.03 | 0.34 | 8.865 | 9 | 8.605 | 1467091 |
| 1733787300 | 8.88 | 0.28 | 3.26 | 8.7 | 8.975 | 8.67 | 1728273 |
| 1733528100 | 8.6 | -0.11 | -1.26 | 8.82 | 8.94 | 8.56 | 1355279 |
| 1733441700 | 8.71 | -0.08 | -0.91 | 8.71 | 8.85 | 8.53 | 1877892 |
| 1733355300 | 8.7899999 | -0.06 | -0.68 | 8.85 | 9.015 | 8.77 | 1403427 |
| 1733268900 | 8.85 | -0.48 | -5.14 | 9.2899999 | 9.33 | 8.7 | 2170359 |
| 1733182500 | 9.33 | 0.19 | 2.08 | 9.1199999 | 9.365 | 9.06 | 1785999 |
| 1732917840 | 9.14 | 0.08 | 0.88 | 9.1 | 9.375 | 9.1 | 1078233 |
| 1732750500 | 9.06 | -0.02 | -0.22 | 9.1 | 9.24 | 8.99 | 1317359 |
| 1732664100 | 9.08 | -0.08 | -0.87 | 9.08 | 9.175 | 8.7899999 | 1928592 |
| 1732577700 | 9.16 | 0.12 | 1.33 | 9.2 | 9.46 | 9.1199999 | 2237622 |
| 1732318500 | 9.0399999 | 0.29 | 3.31 | 8.82 | 9.23 | 8.8 | 2204869 |
| 1732232100 | 8.75 | 0.36 | 4.29 | 8.36 | 8.83 | 8.27 | 1856349 |
| 1732145700 | 8.39 | -0.03 | -0.36 | 8.43 | 8.52 | 8.26 | 1012633 |
| 1732059300 | 8.42 | 0.11 | 1.32 | 8.22 | 8.47 | 8.175 | 1574843 |
| 1731972900 | 8.31 | -0.12 | -1.42 | 8.43 | 8.51 | 8.28 | 1860528 |
| 1731713700 | 8.43 | 0.04 | 0.48 | 8.47 | 8.5399999 | 8.3699999 | 1200507 |
| 1731627300 | 8.39 | 0.12 | 1.45 | 8.32 | 8.43 | 8.23 | 1500844 |
| 1731540900 | 8.27 | -0.4 | -4.61 | 8.71 | 8.73 | 8.2 | 2476872 |
| 1731454500 | 8.67 | -0.28 | -3.13 | 8.82 | 8.99 | 8.64 | 1531687 |
| 1731368100 | 8.95 | 0.06 | 0.67 | 8.98 | 9.17 | 8.8196999 | 1902459 |
| 1731108900 | 8.89 | -0.01 | -0.11 | 8.92 | 8.9499 | 8.65 | 1721640 |
| 1731022500 | 8.9 | -0.1 | -1.11 | 9.02 | 9.07 | 8.8 | 1575325 |
| 1730936100 | 9 | 0.53 | 6.26 | 8.84 | 9.075 | 8.64 | 2714857 |
| 1730849700 | 8.47 | 0.08 | 0.95 | 8.41 | 8.59 | 8.22 | 1909948 |
| 1730763300 | 8.39 | 0.1 | 1.21 | 8.24 | 8.645 | 8.08 | 3513540 |
| 1730500500 | 8.2899999 | 0.12 | 1.47 | 8.22 | 8.38 | 8.065 | 4041802 |
| 1730414100 | 8.17 | -0.06 | -0.73 | 8.27 | 8.28 | 8.035 | 3258778 |
| 1730327700 | 8.23 | -0.26 | -3.06 | 8.48 | 8.755 | 8.075 | 6041892 |
