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 | 0.01 | 0.197238658777 | 5.07 | 5.1 | 4.86 | 2006926 | 4.93391951 | CS |
| 4 | 0.03 | 0.594059405941 | 5.05 | 5.26 | 4.705 | 1990848 | 4.95189512 | CS |
| 12 | -1.14 | -18.3279742765 | 6.22 | 6.64 | 4.705 | 1898509 | 5.29990316 | CS |
| 26 | -2.95 | -36.7372353674 | 8.03 | 8.08 | 4.705 | 2119280 | 6.12473827 | CS |
| 52 | -0.58 | -10.2473498233 | 5.66 | 8.12 | 4.705 | 2028598 | 6.36801977 | CS |
| 156 | -0.16 | -3.0534351145 | 5.24 | 8.12 | 2.27 | 2087511 | 5.10020076 | CS |
| 260 | -1.75 | -25.6222547584 | 6.83 | 8.95 | 1.47 | 2163662 | 5.01184458 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 5.08 | 0.16 | 3.25 | 4.94 | 5.11 | 4.93 | 1475061 |
| 1737762000 | 4.92 | 0.04 | 0.82 | 4.88 | 5.07 | 4.88 | 3307074 |
| 1737675600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1737589200 | 4.88 | -0.17 | -3.37 | 5.0199999 | 5.0199999 | 4.86 | 1582208 |
| 1737502800 | 5.05 | 0.09 | 1.81 | 5.07 | 5.1 | 4.95 | 1131497 |
| 1737157200 | 4.96 | -0.05 | -1.00 | 5.07 | 5.09 | 4.905 | 2017818 |
| 1737070800 | 5.01 | 0 | 0.00 | 4.96 | 5.05 | 4.93 | 1175135 |
| 1736984400 | 5.01 | 0.1 | 2.04 | 5.08 | 5.13 | 4.93 | 2042620 |
| 1736898000 | 4.91 | 0.01 | 0.20 | 4.91 | 5.0199999 | 4.73 | 2169361 |
| 1736811600 | 4.9 | 0.01 | 0.20 | 4.89 | 4.97 | 4.82 | 2417061 |
| 1736552400 | 4.89 | 0.01 | 0.20 | 4.86 | 4.965 | 4.75 | 2688405 |
| 1736379600 | 4.88 | 0.05 | 1.04 | 4.8099999 | 4.965 | 4.705 | 2457553 |
| 1736293200 | 4.83 | -0.17 | -3.40 | 5.04 | 5.0599999 | 4.7699999 | 1799062 |
| 1736206800 | 5 | -0.13 | -2.53 | 5.115 | 5.26 | 4.96 | 2500855 |
| 1735947600 | 5.13 | 0.07 | 1.38 | 5.09 | 5.15 | 5.0199999 | 1215827 |
| 1735861200 | 5.0599999 | 0.03 | 0.60 | 5.1 | 5.175 | 5.04 | 1641264 |
| 1735688400 | 5.03 | 0.09 | 1.82 | 5 | 5.085 | 4.97 | 2371506 |
| 1735602000 | 4.94 | -0.13 | -2.56 | 5.05 | 5.05 | 4.94 | 1336316 |
| 1735342800 | 5.07 | -0.06 | -1.17 | 5.1 | 5.125 | 4.99 | 896451 |
| 1735256400 | 5.13 | 0.06 | 1.18 | 5.0599999 | 5.2 | 5.0599999 | 1065184 |
| 1735077840 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.15 | 5.015 | 432875 |
| 1734997200 | 5.11 | -0.02 | -0.39 | 5.11 | 5.14 | 4.99 | 1821442 |
| 1734738000 | 5.13 | 0.13 | 2.60 | 5.025 | 5.195 | 5 | 3106479 |
| 1734651600 | 5 | 0.07 | 1.42 | 5.04 | 5.155 | 4.99 | 2356795 |
| 1734565200 | 4.93 | -0.32 | -6.10 | 5.25 | 5.2699999 | 4.89 | 2106905 |
| 1734478800 | 5.25 | 0 | 0.00 | 5.2 | 5.33 | 5.2 | 1535243 |
| 1734392400 | 5.25 | -0.02 | -0.38 | 5.2 | 5.36 | 5.2 | 1335088 |
| 1734133200 | 5.2699999 | 0 | 0.00 | 5.28 | 5.3 | 5.2 | 955902 |
| 1734046800 | 5.2699999 | -0.16 | -2.95 | 5.42 | 5.47 | 5.2699999 | 1496152 |
| 1733960400 | 5.43 | -0.13 | -2.34 | 5.59 | 5.61 | 5.41 | 1349808 |
| 1733874000 | 5.5599999 | 0.08 | 1.46 | 5.5199999 | 5.8949999 | 5.44 | 2687168 |
| 1733787600 | 5.48 | -0.07 | -1.26 | 5.58 | 5.62 | 5.4 | 1342106 |
| 1733528400 | 5.55 | -0.05 | -0.89 | 5.58 | 5.65 | 5.44 | 1631843 |
| 1733442000 | 5.6 | -0.08 | -1.41 | 5.69 | 5.7 | 5.54 | 3875691 |
| 1733355600 | 5.68 | 0.17 | 3.09 | 5.51 | 5.745 | 5.51 | 2087314 |
| 1733269200 | 5.51 | -0.07 | -1.25 | 5.51 | 5.68 | 5.49 | 981982 |
| 1733182800 | 5.58 | -0.1 | -1.76 | 5.69 | 5.72 | 5.53 | 1526106 |
| 1732917840 | 5.68 | 0.09 | 1.61 | 5.63 | 5.735 | 5.6001 | 644443 |
| 1732750800 | 5.59 | -0.02 | -0.36 | 5.63 | 5.7699999 | 5.58 | 1246937 |
| 1732664400 | 5.61 | 0.05 | 0.90 | 5.525 | 5.63 | 5.45 | 1574337 |
| 1732578000 | 5.5599999 | 0.08 | 1.46 | 5.535 | 5.68 | 5.5199999 | 1763764 |
| 1732318800 | 5.48 | 0.15 | 2.81 | 5.375 | 5.49 | 5.35 | 2343904 |
| 1732232400 | 5.33 | 0.11 | 2.11 | 5.255 | 5.355 | 5.2 | 1191312 |
| 1732146000 | 5.22 | 0.02 | 0.38 | 5.2 | 5.345 | 5.195 | 757457 |
| 1732059600 | 5.2 | 0.02 | 0.39 | 5.14 | 5.245 | 5.08 | 2873945 |
| 1731973200 | 5.18 | -0.05 | -0.96 | 5.28 | 5.29 | 5.1 | 2005160 |
| 1731714000 | 5.23 | -0.1 | -1.88 | 5.36 | 5.4 | 5.22 | 1498620 |
| 1731627600 | 5.33 | -0.11 | -2.02 | 5.41 | 5.485 | 5.275 | 1969115 |
| 1731541200 | 5.44 | -0.02 | -0.37 | 5.495 | 5.565 | 5.41 | 2508108 |
| 1731454800 | 5.46 | -0.27 | -4.71 | 5.71 | 5.71 | 5.44 | 2325259 |
| 1731368400 | 5.73 | 0.23 | 4.18 | 5.6 | 5.8 | 5.385 | 2778433 |
| 1731109200 | 5.5 | -0.2 | -3.51 | 5.68 | 5.695 | 5.4601 | 3324699 |
| 1731022800 | 5.7 | -0.76 | -11.76 | 6 | 6.0007 | 5.385 | 5723394 |
| 1730936400 | 6.46 | 0.2 | 3.19 | 6.61 | 6.64 | 6.365 | 1972269 |
| 1730850000 | 6.26 | 0.02 | 0.32 | 6.2502 | 6.3 | 6.18 | 695158 |
| 1730763600 | 6.24 | -0.01 | -0.16 | 6.22 | 6.29 | 6.18 | 879070 |
| 1730500800 | 6.25 | -0.02 | -0.32 | 6.3 | 6.4 | 6.19 | 1234683 |
| 1730414400 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.3099999 | 6.22 | 1731998 |
| 1730328000 | 6.33 | 0.07 | 1.12 | 6.22 | 6.375 | 6.22 | 837125 |
| 1730241600 | 6.26 | -0.05 | -0.79 | 6.26 | 6.35 | 6.21 | 1256014 |
| 1730155200 | 6.3099999 | 0.19 | 3.10 | 6.22 | 6.35 | 6.21 | 944434 |
