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 | -0.21 | -4.53563714903 | 4.63 | 4.785 | 4.26 | 10030057 | 4.44451076 | CS |
| 4 | 0.19 | 4.49172576832 | 4.23 | 4.87 | 4.16 | 11252241 | 4.45893418 | CS |
| 12 | -0.49 | -9.97963340122 | 4.91 | 5.11 | 4.03 | 9195863 | 4.52462769 | CS |
| 26 | -0.25 | -5.35331905782 | 4.67 | 5.96 | 4.03 | 19255998 | 4.8872361 | CS |
| 52 | -2.67 | -37.658674189 | 7.09 | 11.88 | 2.38 | 24862252 | 5.03689146 | CS |
| 156 | -360.95286798 | -98.7902768959 | 365.37286798 | 379.31368255 | 2.38 | 32992946 | 81.63499017 | CS |
| 260 | -67.31343194 | -93.8382984329 | 71.73343194 | 640.74807226 | 2.38 | 43584465 | 158.16373746 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 4.44 | 0.1 | 2.30 | 4.3 | 4.57 | 4.28 | 12268477 |
| 1732059600 | 4.34 | -0.02 | -0.46 | 4.295 | 4.35 | 4.26 | 9101502 |
| 1731973200 | 4.36 | -0.12 | -2.68 | 4.438 | 4.46 | 4.34 | 7787413 |
| 1731714000 | 4.48 | -0.09 | -1.97 | 4.609 | 4.675 | 4.45 | 8352642 |
| 1731627600 | 4.57 | 0.01 | 0.22 | 4.7024 | 4.785 | 4.54 | 11091028 |
| 1731541200 | 4.5599999 | 0 | 0.00 | 4.595 | 4.87 | 4.5599999 | 19920293 |
| 1731454800 | 4.5599999 | 0.07 | 1.56 | 4.4 | 4.67 | 4.3 | 18796388 |
| 1731368400 | 4.49 | 0.22 | 5.15 | 4.265 | 4.65 | 4.25 | 24469371 |
| 1731109200 | 4.2699999 | -0.03 | -0.70 | 4.24 | 4.3 | 4.17 | 12648537 |
| 1731022800 | 4.3 | -0.28 | -6.11 | 4.375 | 4.47 | 4.24 | 15521019 |
| 1730936400 | 4.58 | 0.19 | 4.33 | 4.46 | 4.8 | 4.43 | 23822708 |
| 1730850000 | 4.39 | 0.04 | 0.92 | 4.325 | 4.45 | 4.3125 | 5903099 |
| 1730763600 | 4.35 | -0.16 | -3.55 | 4.5 | 4.54 | 4.35 | 5189397 |
| 1730500800 | 4.51 | 0.12 | 2.73 | 4.43 | 4.5599999 | 4.42 | 4650072 |
| 1730414400 | 4.39 | -0.17 | -3.73 | 4.5558 | 4.57 | 4.39 | 5569703 |
| 1730328000 | 4.5599999 | 0.12 | 2.70 | 4.46 | 4.65 | 4.45 | 9561632 |
| 1730241600 | 4.44 | 0 | 0.00 | 4.4313 | 4.47 | 4.3629 | 4887978 |
| 1730155200 | 4.44 | 0.12 | 2.78 | 4.35 | 4.53 | 4.32 | 8098628 |
| 1729896000 | 4.32 | -0.04 | -0.92 | 4.35 | 4.51 | 4.32 | 6410952 |
| 1729809600 | 4.36 | 0.12 | 2.83 | 4.2198 | 4.38 | 4.21 | 5851268 |
| 1729723200 | 4.24 | -0.1 | -2.30 | 4.26 | 4.32 | 4.17 | 5128745 |
| 1729636800 | 4.34 | 0.05 | 1.17 | 4.2756 | 4.36 | 4.24 | 3447560 |
| 1729550400 | 4.29 | -0.07 | -1.61 | 4.34 | 4.42 | 4.24 | 5200548 |
| 1729291200 | 4.36 | 0.14 | 3.32 | 4.23 | 4.37 | 4.23 | 5426288 |
| 1729204800 | 4.22 | -0.01 | -0.24 | 4.2 | 4.24 | 4.1512 | 4477529 |
| 1729118400 | 4.23 | 0.08 | 1.93 | 4.18 | 4.26 | 4.15 | 5813916 |
| 1729032000 | 4.15 | 0.03 | 0.73 | 4.12 | 4.18 | 4.11 | 5117965 |
| 1728945600 | 4.12 | -0.05 | -1.20 | 4.15 | 4.24 | 4.12 | 5507284 |
| 1728686400 | 4.17 | -0.02 | -0.48 | 4.15 | 4.24 | 4.15 | 6857250 |
| 1728600000 | 4.19 | 0.12 | 2.95 | 4.0799 | 4.21 | 4.07 | 5703564 |
| 1728513600 | 4.07 | -0.1 | -2.40 | 4.16 | 4.16 | 4.04 | 7451626 |
| 1728427200 | 4.17 | -0.01 | -0.24 | 4.18 | 4.245 | 4.16 | 6689211 |
| 1728340800 | 4.18 | -0.22 | -5.00 | 4.39 | 4.39 | 4.12 | 12316264 |
| 1728081600 | 4.4 | -0.03 | -0.68 | 4.47 | 4.4901 | 4.3316 | 9112061 |
| 1727995200 | 4.43 | 0.06 | 1.37 | 4.3169 | 4.5 | 4.3099999 | 5353053 |
| 1727908800 | 4.37 | -0.03 | -0.68 | 4.41 | 4.45 | 4.3611 | 5191705 |
| 1727822400 | 4.4 | -0.15 | -3.30 | 4.62 | 4.6377 | 4.39 | 7574853 |
| 1727735520 | 4.55 | 0.05 | 1.11 | 4.51 | 4.69 | 4.5 | 8846543 |
| 1727476800 | 4.5 | -0.04 | -0.88 | 4.55 | 4.66 | 4.5 | 6999878 |
| 1727390400 | 4.54 | 0.16 | 3.65 | 4.45 | 4.55 | 4.39 | 8998185 |
| 1727304000 | 4.38 | -0.14 | -3.10 | 4.51 | 4.5199999 | 4.36 | 12615243 |
| 1727217600 | 4.5199999 | -0.14 | -3.00 | 4.7 | 4.7 | 4.51 | 11821194 |
| 1727131200 | 4.66 | -0.1 | -2.10 | 4.72 | 4.725 | 4.565 | 12019012 |
| 1726872000 | 4.76 | 0.05 | 1.06 | 4.7 | 4.805 | 4.635 | 27854601 |
| 1726785600 | 4.71 | -0.07 | -1.46 | 4.87 | 4.87 | 4.66 | 9842258 |
| 1726699200 | 4.78 | -0.04 | -0.83 | 4.835 | 4.9 | 4.75 | 8021920 |
| 1726612800 | 4.82 | -0.03 | -0.62 | 4.905 | 4.91 | 4.8 | 6204044 |
| 1726526400 | 4.85 | -0.11 | -2.22 | 4.95 | 4.96 | 4.85 | 7019211 |
| 1726267200 | 4.96 | 0.06 | 1.22 | 4.93 | 5.015 | 4.9 | 4592609 |
| 1726180800 | 4.9 | -0.05 | -1.01 | 4.985 | 5.015 | 4.9 | 5406904 |
| 1726094400 | 4.95 | 0 | 0.00 | 4.87 | 4.975 | 4.715 | 7738679 |
| 1726008000 | 4.95 | -0.06 | -1.20 | 5.01 | 5.025 | 4.87 | 7404887 |
| 1725921600 | 5.01 | 0.03 | 0.60 | 4.88 | 5.11 | 4.87 | 11890598 |
| 1725662400 | 4.98 | 0.25 | 5.29 | 4.7546 | 4.98 | 4.65 | 12757111 |
| 1725576000 | 4.73 | 0.03 | 0.64 | 4.795 | 4.83 | 4.6849999 | 5165288 |
| 1725489600 | 4.7 | 0.07 | 1.51 | 4.625 | 4.78 | 4.61 | 5073690 |
| 1725403200 | 4.63 | -0.19 | -3.94 | 4.84 | 4.84 | 4.63 | 8589200 |
| 1725057600 | 4.82 | 0 | 0.00 | 4.89 | 4.92 | 4.79 | 7650114 |
| 1724971200 | 4.82 | 0.08 | 1.69 | 4.91 | 4.955 | 4.76 | 7415120 |
| 1724884800 | 4.74 | -0.25 | -5.01 | 4.99 | 5.0199 | 4.71 | 10912958 |
| 1724798400 | 4.99 | -0.06 | -1.19 | 5.05 | 5.09 | 4.99 | 5775555 |
| 1724712000 | 5.05 | 0 | 0.00 | 5.08 | 5.25 | 5.035 | 11974764 |
| 1724452800 | 5.05 | 0.13 | 2.64 | 4.96 | 5.07 | 4.93 | 9109922 |
| 1724366400 | 4.92 | -0.09 | -1.80 | 5.01 | 5.05 | 4.9 | 6418934 |
| 1724280000 | 5.01 | 0.01 | 0.20 | 4.99 | 5.0599999 | 4.98 | 5288626 |
