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 | 0.31 | 6.2 | 5 | 5.305 | 5 | 129948 | 5.12981537 | CS |
| 4 | -0.2 | -3.62976406534 | 5.51 | 5.57 | 4.9 | 165843 | 5.21400084 | CS |
| 12 | -0.06 | -1.11731843575 | 5.37 | 5.9 | 4.75 | 273015 | 5.34509394 | CS |
| 26 | -0.86 | -13.9384116694 | 6.17 | 6.5 | 4.75 | 220794 | 5.50760326 | CS |
| 52 | -0.22 | -3.97830018083 | 5.53 | 6.5 | 4.02 | 216043 | 5.16718599 | CS |
| 156 | -11.92 | -69.1816598955 | 17.23 | 18.35 | 3.455 | 301152 | 7.7945788 | CS |
| 260 | -8.31 | -61.013215859 | 13.62 | 21.7 | 3.455 | 334260 | 9.55008534 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.3099999 | 0.05 | 0.95 | 5.21 | 5.3499 | 5.21 | 206855 |
| 1738280400 | 5.26 | 0.22 | 4.37 | 5.1 | 5.305 | 5.1 | 131639 |
| 1738194000 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.09 | 5.01 | 130625 |
| 1738107600 | 5.08 | -0.14 | -2.68 | 5.2 | 5.275 | 5.08 | 143462 |
| 1738021200 | 5.22 | 0.18 | 3.57 | 5.0599999 | 5.2899 | 5.0599999 | 131432 |
| 1737762000 | 5.04 | -0.01 | -0.20 | 5 | 5.07 | 5 | 112584 |
| 1737675600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737589200 | 5.05 | -0.18 | -3.44 | 5.23 | 5.23 | 5.04 | 157342 |
| 1737502800 | 5.23 | 0.08 | 1.55 | 5.18 | 5.25 | 5.18 | 102114 |
| 1737157200 | 5.15 | -0.08 | -1.53 | 5.2699999 | 5.32 | 5.1449999 | 197997 |
| 1737070800 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.295 | 5.21 | 113633 |
| 1736984400 | 5.2699999 | 0.08 | 1.54 | 5.34 | 5.35 | 5.1712 | 125706 |
| 1736898000 | 5.19 | 0.12 | 2.37 | 5.12 | 5.21 | 5.0602 | 161487 |
| 1736811600 | 5.07 | 0.07 | 1.40 | 4.9 | 5.07 | 4.9 | 217738 |
| 1736552400 | 5 | -0.38 | -7.06 | 5.22 | 5.23 | 4.92 | 306032 |
| 1736379600 | 5.38 | -0.05 | -0.92 | 5.4 | 5.42 | 5.29 | 214787 |
| 1736293200 | 5.43 | -0.04 | -0.73 | 5.5199999 | 5.5599999 | 5.37 | 199339 |
| 1736206800 | 5.47 | -0.05 | -0.91 | 5.53 | 5.55 | 5.47 | 191389 |
| 1735947600 | 5.5199999 | 0.08 | 1.47 | 5.51 | 5.57 | 5.45 | 182021 |
| 1735861200 | 5.44 | -0.08 | -1.45 | 5.5 | 5.575 | 5.41 | 194564 |
| 1735688400 | 5.5199999 | 0.13 | 2.41 | 5.42 | 5.5599999 | 5.39 | 182859 |
| 1735602000 | 5.39 | 0.05 | 0.94 | 5.34 | 5.4 | 5.22 | 184723 |
| 1735342800 | 5.34 | -0.12 | -2.20 | 5.38 | 5.5 | 5.3388 | 198436 |
| 1735256400 | 5.46 | -0.01 | -0.18 | 5.45 | 5.5 | 5.42 | 124101 |
| 1735077840 | 5.47 | 0.07 | 1.30 | 5.42 | 5.47 | 5.345 | 60778 |
| 1734997200 | 5.4 | -0.05 | -0.92 | 5.47 | 5.5 | 5.32 | 142205 |
| 1734738000 | 5.45 | 0.12 | 2.25 | 5.3 | 5.51 | 5.2699999 | 448669 |
| 1734651600 | 5.33 | 0.07 | 1.33 | 5.24 | 5.4109999 | 5.2 | 357268 |
| 1734565200 | 5.26 | -0.39 | -6.90 | 5.67 | 5.74 | 5.24 | 359325 |
| 1734478800 | 5.65 | -0.03 | -0.53 | 5.65 | 5.7 | 5.58 | 324538 |
| 1734392400 | 5.68 | -0.17 | -2.91 | 5.8099999 | 5.85 | 5.6529999 | 316778 |
| 1734133200 | 5.85 | 0.03 | 0.52 | 5.85 | 5.87 | 5.6447 | 194975 |
| 1734046800 | 5.82 | 0.03 | 0.52 | 5.75 | 5.85 | 5.675 | 257748 |
| 1733960400 | 5.79 | 0.03 | 0.52 | 5.76 | 5.8799 | 5.66 | 239887 |
| 1733874000 | 5.76 | -0.12 | -2.04 | 5.9 | 5.9 | 5.7 | 212600 |
| 1733787600 | 5.88 | 0.19 | 3.34 | 5.71 | 5.89 | 5.71 | 218161 |
| 1733528400 | 5.69 | -0.01 | -0.18 | 5.73 | 5.75 | 5.6 | 175458 |
| 1733442000 | 5.7 | 0.05 | 0.88 | 5.61 | 5.73 | 5.5820999 | 159535 |
| 1733355600 | 5.65 | -0.09 | -1.57 | 5.72 | 5.745 | 5.58 | 212109 |
| 1733269200 | 5.74 | 0.1 | 1.77 | 5.64 | 5.75 | 5.61 | 224554 |
| 1733182800 | 5.64 | -0.16 | -2.76 | 5.61 | 5.69 | 5.495 | 348275 |
| 1732917840 | 5.8 | 0.08 | 1.40 | 5.75 | 5.885 | 5.74 | 126241 |
| 1732750800 | 5.72 | 0.09 | 1.60 | 5.68 | 5.7672 | 5.63 | 341931 |
| 1732664400 | 5.63 | 0.34 | 6.43 | 5.28 | 5.63 | 5.25 | 339802 |
| 1732578000 | 5.29 | 0.11 | 2.12 | 5.21 | 5.49 | 5.21 | 2997053 |
| 1732318800 | 5.18 | 0.1 | 1.97 | 5.1 | 5.19 | 5.0599999 | 299474 |
| 1732232400 | 5.08 | 0.16 | 3.25 | 4.93 | 5.095 | 4.88 | 317172 |
| 1732146000 | 4.92 | 0 | 0.00 | 4.89 | 4.93 | 4.8099999 | 218000 |
| 1732059600 | 4.92 | 0.09 | 1.86 | 4.79 | 4.92 | 4.75 | 268266 |
| 1731973200 | 4.83 | -0.06 | -1.23 | 4.86 | 4.9 | 4.75 | 275920 |
| 1731714000 | 4.89 | 0.02 | 0.41 | 4.93 | 5.0199999 | 4.82 | 298905 |
| 1731627600 | 4.87 | -0.14 | -2.79 | 5.0199999 | 5.04 | 4.87 | 290229 |
| 1731541200 | 5.01 | 0 | 0.00 | 5.09 | 5.09 | 4.92 | 234066 |
| 1731454800 | 5.01 | -0.23 | -4.39 | 5.22 | 5.23 | 4.9401 | 279884 |
| 1731368400 | 5.24 | -0.1 | -1.87 | 5.43 | 5.43 | 5.175 | 258971 |
| 1731109200 | 5.34 | -0.04 | -0.74 | 5.37 | 5.38 | 5.22 | 240010 |
| 1731022800 | 5.38 | -0.11 | -2.00 | 5.49 | 5.57 | 5.3 | 203394 |
| 1730936400 | 5.49 | 0.21 | 3.98 | 5.66 | 5.66 | 5.38 | 301236 |
| 1730850000 | 5.28 | 0.16 | 3.13 | 5.08 | 5.2993 | 5.0707 | 126182 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.09 | 5.23 | 5.07 | 187787 |
| 1730500800 | 5.08 | -0.04 | -0.78 | 5.15 | 5.1593 | 5.01 | 143347 |
