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 | 0.5899 | 6.07518022657 | 9.71 | 10.61 | 9.672 | 13529713 | 10.26487336 | CS |
| 4 | 1.0149 | 10.9305331179 | 9.285 | 10.61 | 8.99 | 15588890 | 9.7151406 | CS |
| 12 | -3.2001 | -23.7044444444 | 13.5 | 14.335 | 8.99 | 15017169 | 11.23857547 | CS |
| 26 | -5.5051 | -34.8313824739 | 15.805 | 15.975 | 8.99 | 13005813 | 12.072974 | CS |
| 52 | -7.5001 | -42.1353932584 | 17.8 | 22.97 | 8.99 | 10953280 | 14.58751369 | CS |
| 156 | -11.4301 | -52.6005522319 | 21.73 | 34.04 | 8.99 | 12664762 | 17.75655172 | CS |
| 260 | 2.4099 | 30.5437262357 | 7.89 | 34.04 | 2.63 | 14531162 | 16.90311279 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 10.27 | -0.15 | -1.44 | 10.47 | 10.535 | 10.23 | 7828701 |
| 1737070800 | 10.42 | 0.18 | 1.76 | 10.24 | 10.56 | 10.22 | 9032252 |
| 1736984400 | 10.24 | 0.02 | 0.20 | 10.54 | 10.61 | 10.2 | 10124297 |
| 1736898000 | 10.22 | -0.27 | -2.57 | 10.57 | 10.595 | 10.16 | 13549266 |
| 1736811600 | 10.49 | 0.59 | 5.96 | 9.8 | 10.51 | 9.71 | 20692138 |
| 1736552400 | 9.9 | 0.15 | 1.54 | 9.7 | 10.03 | 9.67 | 14740534 |
| 1736379600 | 9.75 | -0.3 | -2.99 | 10.04 | 10.07 | 9.52 | 15721737 |
| 1736293200 | 10.05 | 0.15 | 1.52 | 10.13 | 10.52 | 9.96 | 19528615 |
| 1736206800 | 9.9 | 0.4 | 4.21 | 9.76 | 10.25 | 9.67 | 17060993 |
| 1735947600 | 9.5 | -0.04 | -0.42 | 9.71 | 9.7899999 | 9.115 | 21214257 |
| 1735861200 | 9.5399999 | 0.14 | 1.49 | 9.52 | 9.63 | 9.445 | 10698044 |
| 1735688400 | 9.4 | 0.1 | 1.08 | 9.32 | 9.61 | 9.31 | 11840801 |
| 1735602000 | 9.3 | 0.06 | 0.65 | 9.18 | 9.33 | 8.99 | 15490928 |
| 1735342800 | 9.24 | -0.11 | -1.18 | 9.33 | 9.53 | 9.13 | 10435104 |
| 1735256400 | 9.35 | -0.11 | -1.16 | 9.35 | 9.46 | 9.15 | 11489137 |
| 1735077840 | 9.46 | 0.09 | 0.96 | 9.39 | 9.48 | 9.21 | 5831058 |
| 1734997200 | 9.3699999 | -0.01 | -0.11 | 9.42 | 9.46 | 9.2899999 | 10984616 |
| 1734738000 | 9.38 | 0.05 | 0.54 | 9.24 | 9.59 | 9.2 | 49668520 |
| 1734651600 | 9.33 | -0.21 | -2.20 | 9.65 | 9.82 | 9.13 | 21218192 |
| 1734565200 | 9.5399999 | -0.35 | -3.54 | 9.94 | 10.195 | 9.51 | 16915370 |
| 1734478800 | 9.89 | -0.06 | -0.60 | 9.91 | 10 | 9.6199999 | 16281855 |
| 1734392400 | 9.95 | -0.26 | -2.55 | 10.14 | 10.175 | 9.9 | 18061511 |
| 1734133200 | 10.21 | -0.75 | -6.84 | 10.92 | 11.09 | 10.18 | 25948688 |
| 1734046800 | 10.96 | -0.81 | -6.88 | 11.43 | 11.58 | 10.77 | 27824545 |
| 1733960400 | 11.77 | -0.45 | -3.68 | 12.28 | 12.29 | 11.74 | 12416464 |
| 1733874000 | 12.22 | -0.06 | -0.49 | 12.25 | 12.25 | 11.8649 | 14630437 |
| 1733787600 | 12.28 | 0.44 | 3.72 | 12.16 | 12.7 | 12.06 | 12823770 |
| 1733528400 | 11.84 | -0.22 | -1.82 | 12.18 | 12.2479 | 11.7 | 10533072 |
| 1733442000 | 12.06 | -0.38 | -3.05 | 12.48 | 12.54 | 11.88 | 11865091 |
| 1733355600 | 12.44 | -0.46 | -3.57 | 12.85 | 12.96 | 12.38 | 10989205 |
| 1733269200 | 12.9 | 0.07 | 0.55 | 13.18 | 13.22 | 12.71 | 14422083 |
| 1733182800 | 12.83 | 0.38 | 3.05 | 12.8 | 13.12 | 12.625 | 11175280 |
| 1732917840 | 12.45 | 0.31 | 2.55 | 12.31 | 12.72 | 12.24 | 6853153 |
| 1732750800 | 12.14 | 0.09 | 0.75 | 12.12 | 12.59 | 12.05 | 8628954 |
| 1732664400 | 12.05 | -0.44 | -3.52 | 12.54 | 12.8 | 11.96 | 14599255 |
| 1732578000 | 12.49 | 0.03 | 0.24 | 12.55 | 12.88 | 12.39 | 11548475 |
| 1732318800 | 12.46 | 0.58 | 4.88 | 11.88 | 12.5 | 11.8 | 12350682 |
| 1732232400 | 11.88 | 0.22 | 1.89 | 11.75 | 11.995 | 11.44 | 10315789 |
| 1732146000 | 11.66 | 0.22 | 1.92 | 11.44 | 12.05 | 11.44 | 13746899 |
| 1732059600 | 11.44 | 0.21 | 1.87 | 11.1 | 11.565 | 11.0233 | 11080050 |
| 1731973200 | 11.23 | 0.19 | 1.72 | 11.07 | 11.38 | 10.99 | 11872064 |
| 1731714000 | 11.04 | -0.42 | -3.66 | 11.53 | 11.6 | 10.96 | 15961750 |
| 1731627600 | 11.46 | -0.46 | -3.86 | 11.94 | 12.08 | 11.45 | 11925617 |
| 1731541200 | 11.92 | -0.06 | -0.50 | 11.91 | 12.03 | 11.75 | 12037972 |
| 1731454800 | 11.98 | -0.54 | -4.31 | 12.33 | 12.4 | 11.785 | 16993451 |
| 1731368400 | 12.52 | -0.35 | -2.72 | 12.9 | 12.98 | 12.51 | 14451781 |
| 1731109200 | 12.87 | -0.47 | -3.52 | 13.1 | 13.18 | 12.78 | 15191650 |
| 1731022800 | 13.34 | -0.6 | -4.30 | 14 | 14.0799 | 13.285 | 23191125 |
| 1730936400 | 13.94 | 2.33 | 20.07 | 13.2 | 14.335 | 13.075 | 38113558 |
| 1730850000 | 11.61 | -1.5 | -11.44 | 12.21 | 12.28 | 11.39 | 36496373 |
| 1730763600 | 13.11 | -0.16 | -1.21 | 13.27 | 13.34 | 13.09 | 16747731 |
| 1730500800 | 13.27 | 0.29 | 2.23 | 13.06 | 13.37 | 13.06 | 9104665 |
| 1730414400 | 12.98 | -0.21 | -1.59 | 13.2 | 13.37 | 12.85 | 12453598 |
| 1730328000 | 13.19 | -0.53 | -3.86 | 13.62 | 13.805 | 13.135 | 9532303 |
| 1730241600 | 13.72 | 0.05 | 0.37 | 13.6 | 13.82 | 13.47 | 7378801 |
| 1730155200 | 13.67 | 0.6 | 4.59 | 13.21 | 13.71 | 13.17 | 10988479 |
| 1729896000 | 13.07 | -0.23 | -1.73 | 13.5 | 13.545 | 13.04 | 6051829 |
| 1729809600 | 13.3 | 0.3 | 2.31 | 13.12 | 13.35 | 12.9701 | 6508079 |
| 1729723200 | 13 | -0.46 | -3.42 | 13.44 | 13.5349 | 12.96 | 7338049 |
| 1729636800 | 13.46 | -0.18 | -1.32 | 13.59 | 13.599 | 13.02 | 11363718 |
| 1729550400 | 13.64 | -0.3 | -2.15 | 13.96 | 13.96 | 13.445 | 11645609 |
| 1729291200 | 13.94 | 0.28 | 2.05 | 13.91 | 14.015 | 13.735 | 9936831 |
