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 | 0.46 | 13.7313432836 | 3.35 | 3.81 | 3.335 | 3193058 | 3.60677802 | CS |
| 4 | -0.63 | -14.1891891892 | 4.44 | 4.54 | 3.23 | 3688628 | 3.81427921 | CS |
| 12 | 0.455 | 13.5618479881 | 3.355 | 5.525 | 3.23 | 3213004 | 4.45412639 | CS |
| 26 | 0.71 | 22.9032258065 | 3.1 | 5.525 | 2.39 | 2962526 | 3.98220285 | CS |
| 52 | 1.38 | 56.7901234568 | 2.43 | 5.525 | 2.08 | 2513057 | 3.44506669 | CS |
| 156 | -3.55 | -48.2336956522 | 7.36 | 10.22 | 0.5286 | 2016958 | 3.13209224 | CS |
| 260 | -16.19 | -80.95 | 20 | 21 | 0.5286 | 1866240 | 3.85584872 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 3.77 | 0.17 | 4.72 | 3.64 | 3.805 | 3.54 | 2754035 |
| 1737157200 | 3.6 | 0.01 | 0.28 | 3.65 | 3.69 | 3.58 | 2545719 |
| 1737070800 | 3.59 | -0.13 | -3.49 | 3.74 | 3.76 | 3.57 | 2127915 |
| 1736984400 | 3.72 | 0.28 | 8.14 | 3.57 | 3.75 | 3.46 | 5012948 |
| 1736898000 | 3.44 | 0.13 | 3.93 | 3.35 | 3.5 | 3.335 | 3085651 |
| 1736811600 | 3.31 | -0.05 | -1.49 | 3.25 | 3.35 | 3.23 | 3806964 |
| 1736552400 | 3.36 | -0.39 | -10.40 | 3.63 | 3.64 | 3.345 | 5672086 |
| 1736379600 | 3.75 | 0.02 | 0.54 | 3.68 | 3.77 | 3.625 | 3014584 |
| 1736293200 | 3.73 | 0.01 | 0.27 | 3.76 | 3.905 | 3.655 | 4814815 |
| 1736206800 | 3.72 | -0.08 | -2.11 | 3.86 | 3.94 | 3.68 | 4279015 |
| 1735947600 | 3.8 | -0.04 | -1.04 | 3.79 | 3.87 | 3.6 | 4028575 |
| 1735861200 | 3.84 | -0.37 | -8.79 | 4.3 | 4.32 | 3.795 | 4899787 |
| 1735688400 | 4.21 | -0.09 | -2.09 | 4.33 | 4.34 | 4.2 | 4083604 |
| 1735602000 | 4.3 | 0.01 | 0.23 | 4.26 | 4.38 | 4.155 | 2418868 |
| 1735342800 | 4.29 | -0.11 | -2.50 | 4.36 | 4.39 | 4.17 | 4257102 |
| 1735256400 | 4.4 | -0.1 | -2.22 | 4.48 | 4.53 | 4.39 | 3251361 |
| 1735077840 | 4.5 | 0.09 | 2.04 | 4.44 | 4.54 | 4.36 | 1989680 |
| 1734997200 | 4.41 | 0.01 | 0.23 | 4.4 | 4.515 | 4.24 | 3004699 |
| 1734738000 | 4.4 | -0.03 | -0.68 | 4.32 | 4.55 | 4.26 | 5655315 |
| 1734651600 | 4.43 | -0.27 | -5.74 | 4.74 | 4.83 | 4.42 | 3452158 |
| 1734565200 | 4.7 | -0.34 | -6.75 | 5.33 | 5.34 | 4.63 | 3521665 |
| 1734478800 | 5.04 | -0.02 | -0.40 | 5.05 | 5.1583 | 4.985 | 2394693 |
| 1734392400 | 5.0599999 | 0.14 | 2.85 | 4.93 | 5.1449999 | 4.8708 | 2901027 |
| 1734133200 | 4.92 | -0.16 | -3.15 | 5.08 | 5.17 | 4.88 | 2933230 |
| 1734046800 | 5.08 | -0.1 | -1.93 | 5.12 | 5.24 | 5.03 | 2487542 |
| 1733960400 | 5.18 | 0.09 | 1.77 | 5.18 | 5.3 | 5.025 | 3318647 |
| 1733874000 | 5.09 | -0.03 | -0.59 | 5.07 | 5.2 | 5.0199999 | 2300530 |
| 1733787600 | 5.12 | -0.23 | -4.30 | 5.4 | 5.405 | 5.05 | 3047590 |
| 1733528400 | 5.35 | 0.22 | 4.29 | 5.2 | 5.525 | 5.142 | 4537835 |
| 1733442000 | 5.13 | -0.07 | -1.35 | 5.23 | 5.3293 | 5.1 | 3013084 |
| 1733355600 | 5.2 | -0.09 | -1.70 | 5.3 | 5.33 | 5.12 | 2936466 |
| 1733269200 | 5.29 | 0.17 | 3.32 | 5.07 | 5.38 | 5.07 | 3027964 |
| 1733182800 | 5.12 | 0.01 | 0.20 | 5.12 | 5.21 | 4.97 | 4487333 |
| 1732917840 | 5.11 | -0.08 | -1.54 | 5.26 | 5.3099999 | 5.11 | 1502414 |
| 1732750800 | 5.19 | 0.01 | 0.19 | 5.23 | 5.29 | 5.105 | 3349160 |
| 1732664400 | 5.18 | -0.1 | -1.89 | 5.16 | 5.307 | 5.0599999 | 4872280 |
| 1732578000 | 5.28 | 0.08 | 1.54 | 5.2699999 | 5.4 | 5.09 | 2904522 |
| 1732318800 | 5.2 | -0.01 | -0.19 | 5.18 | 5.25 | 5.065 | 3273154 |
| 1732232400 | 5.21 | 0.14 | 2.76 | 5.05 | 5.29 | 4.94 | 6010701 |
| 1732146000 | 5.07 | 0.1 | 2.01 | 4.91 | 5.105 | 4.84 | 3646246 |
| 1732059600 | 4.97 | 0.44 | 9.71 | 4.43 | 4.98 | 4.4036 | 3155643 |
| 1731973200 | 4.53 | 0.21 | 4.86 | 4.33 | 4.61 | 4.3214 | 1627737 |
| 1731714000 | 4.32 | -0.06 | -1.37 | 4.4 | 4.4 | 4.07 | 2817696 |
| 1731627600 | 4.38 | 0.02 | 0.46 | 4.36 | 4.5199999 | 4.2699999 | 2286375 |
| 1731541200 | 4.36 | -0.19 | -4.18 | 4.59 | 4.75 | 4.34 | 2676305 |
| 1731454800 | 4.55 | -0.2 | -4.21 | 4.71 | 4.715 | 4.485 | 2078910 |
| 1731368400 | 4.75 | 0 | 0.00 | 4.78 | 4.84 | 4.54 | 3140695 |
| 1731109200 | 4.75 | 0.31 | 6.98 | 4.47 | 4.75 | 4.4 | 3523825 |
| 1731022800 | 4.44 | 0.58 | 15.03 | 3.87 | 4.45 | 3.7 | 6861978 |
| 1730936400 | 3.86 | 0.06 | 1.58 | 3.85 | 3.945 | 3.7506 | 3221500 |
| 1730850000 | 3.8 | 0.19 | 5.26 | 3.62 | 3.8 | 3.62 | 1383532 |
| 1730763600 | 3.61 | -0.02 | -0.55 | 3.59 | 3.77 | 3.52 | 1342927 |
| 1730500800 | 3.63 | 0 | 0.00 | 3.67 | 3.74 | 3.57 | 1197479 |
| 1730414400 | 3.63 | 0.15 | 4.31 | 3.48 | 3.64 | 3.4 | 2609464 |
| 1730328000 | 3.48 | 0.01 | 0.29 | 3.45 | 3.58 | 3.45 | 1577573 |
| 1730241600 | 3.47 | 0.03 | 0.87 | 3.4 | 3.49 | 3.33 | 1023219 |
| 1730155200 | 3.44 | 0.09 | 2.69 | 3.42 | 3.49 | 3.371 | 1795926 |
| 1729896000 | 3.35 | -0.1 | -2.90 | 3.48 | 3.535 | 3.29 | 1791244 |
| 1729809600 | 3.45 | 0.13 | 3.92 | 3.37 | 3.54 | 3.33 | 1770175 |
| 1729723200 | 3.32 | -0.13 | -3.77 | 3.43 | 3.47 | 3.2 | 1747934 |
| 1729636800 | 3.45 | 0.12 | 3.60 | 3.35 | 3.47 | 3.3 | 1293674 |
