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 | 0.019 | 0.536723163842 | 3.54 | 3.57 | 3.52 | 36339 | 3.53829834 | CS |
| 4 | 0.029 | 0.821529745043 | 3.53 | 3.58 | 3.49 | 76880 | 3.53009192 | CS |
| 12 | -0.011 | -0.3081232493 | 3.57 | 3.67 | 3.45 | 63212 | 3.54006435 | CS |
| 26 | 0.039 | 1.10795454545 | 3.52 | 3.7 | 3.45 | 59730 | 3.57618823 | CS |
| 52 | 0.269 | 8.17629179331 | 3.29 | 3.7 | 3.2 | 54551 | 3.47160168 | CS |
| 156 | -0.501 | -12.3399014778 | 4.06 | 4.13 | 2.78 | 77237 | 3.33777291 | CS |
| 260 | -1.341 | -27.3673469388 | 4.9 | 4.98 | 2.78 | 73982 | 3.71480697 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 3.559 | 0.02 | 0.54 | 3.54 | 3.57 | 3.54 | 9133 |
| 1739490000 | 3.54 | 0.02 | 0.57 | 3.53 | 3.56 | 3.5287 | 9918 |
| 1739403600 | 3.52 | -0.03 | -0.85 | 3.54 | 3.5418 | 3.52 | 56130 |
| 1739317200 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.54 | 70173 |
| 1739230800 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.53 | 62802 |
| 1738971600 | 3.55 | -0.01 | -0.28 | 3.55 | 3.57 | 3.53 | 105711 |
| 1738885200 | 3.56 | 0.01 | 0.28 | 3.55 | 3.58 | 3.55 | 124820 |
| 1738798800 | 3.55 | 0.01 | 0.28 | 3.54 | 3.5692 | 3.54 | 77179 |
| 1738712400 | 3.54 | 0.01 | 0.28 | 3.53 | 3.55 | 3.529 | 34720 |
| 1738626000 | 3.53 | -0.01 | -0.28 | 3.55 | 3.55 | 3.52 | 129648 |
| 1738366800 | 3.54 | 0.02 | 0.57 | 3.54 | 3.54 | 3.51 | 146108 |
| 1738280400 | 3.52 | 0.02 | 0.57 | 3.51 | 3.53 | 3.5 | 143654 |
| 1738194000 | 3.5 | -0.01 | -0.28 | 3.51 | 3.5201 | 3.5 | 123271 |
| 1738107600 | 3.51 | 0.01 | 0.29 | 3.51 | 3.53 | 3.51 | 98761 |
| 1738021200 | 3.5 | -0.01 | -0.14 | 3.49 | 3.52 | 3.49 | 68328 |
| 1737762000 | 3.505 | -0.01 | -0.14 | 3.49 | 3.515 | 3.49 | 53556 |
| 1737675600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1737589200 | 3.51 | -0.01 | -0.28 | 3.51 | 3.53 | 3.51 | 37209 |
| 1737502800 | 3.52 | 0.01 | 0.28 | 3.51 | 3.53 | 3.5 | 35988 |
| 1737157200 | 3.51 | 0 | 0.00 | 3.51 | 3.5299 | 3.51 | 21886 |
| 1737070800 | 3.51 | -0.01 | -0.28 | 3.5 | 3.52 | 3.5 | 37559 |
| 1736984400 | 3.52 | 0.02 | 0.57 | 3.51 | 3.53 | 3.49 | 34510 |
| 1736898000 | 3.5 | 0.01 | 0.29 | 3.48 | 3.5 | 3.48 | 60292 |
| 1736811600 | 3.49 | -0.02 | -0.57 | 3.51 | 3.52 | 3.48 | 22865 |
| 1736552400 | 3.51 | -0.04 | -1.08 | 3.5319 | 3.545 | 3.505 | 8687 |
| 1736379600 | 3.5484 | 0.01 | 0.24 | 3.53 | 3.55 | 3.525 | 26957 |
| 1736293200 | 3.54 | 0.01 | 0.28 | 3.55 | 3.56 | 3.53 | 38357 |
| 1736206800 | 3.53 | -0.03 | -0.84 | 3.5562 | 3.5562 | 3.53 | 15510 |
| 1735947600 | 3.56 | 0.03 | 0.85 | 3.5201 | 3.57 | 3.52 | 30249 |
| 1735861200 | 3.53 | 0.01 | 0.28 | 3.53 | 3.55 | 3.5 | 53786 |
| 1735688400 | 3.52 | 0.01 | 0.28 | 3.53 | 3.54 | 3.505 | 95254 |
| 1735602000 | 3.51 | 0 | 0.00 | 3.46 | 3.52 | 3.46 | 85701 |
| 1735342800 | 3.51 | 0.01 | 0.29 | 3.4771 | 3.51 | 3.4771 | 68057 |
| 1735256400 | 3.5 | 0.03 | 0.86 | 3.48 | 3.505 | 3.47 | 88487 |
| 1735077840 | 3.47 | -0.01 | -0.29 | 3.49 | 3.49 | 3.45 | 124419 |
| 1734997200 | 3.48 | -0.01 | -0.29 | 3.47 | 3.48 | 3.46 | 39098 |
| 1734738000 | 3.49 | 0.01 | 0.29 | 3.47 | 3.5 | 3.47 | 54207 |
| 1734651600 | 3.48 | -0.02 | -0.57 | 3.5 | 3.5 | 3.47 | 160904 |
| 1734565200 | 3.5 | -0.03 | -0.71 | 3.51 | 3.56 | 3.5 | 103063 |
| 1734478800 | 3.525 | -0.07 | -1.81 | 3.56 | 3.58 | 3.52 | 131954 |
| 1734392400 | 3.59 | -0.01 | -0.28 | 3.605 | 3.605 | 3.57 | 21083 |
| 1734133200 | 3.6 | -0.04 | -1.10 | 3.62 | 3.629 | 3.595 | 17440 |
| 1734046800 | 3.64 | 0 | 0.00 | 3.64 | 3.645 | 3.625 | 71103 |
| 1733960400 | 3.64 | 0 | 0.00 | 3.6306 | 3.6601 | 3.6306 | 30357 |
| 1733874000 | 3.64 | 0.01 | 0.28 | 3.6387 | 3.645 | 3.6387 | 47722 |
| 1733787600 | 3.63 | 0 | 0.00 | 3.62 | 3.645 | 3.62 | 12672 |
| 1733528400 | 3.63 | -0.02 | -0.55 | 3.6494 | 3.665 | 3.63 | 95695 |
| 1733442000 | 3.65 | -0.02 | -0.54 | 3.651 | 3.66 | 3.64 | 44056 |
| 1733355600 | 3.67 | 0 | 0.14 | 3.65 | 3.67 | 3.64 | 81838 |
| 1733269200 | 3.665 | 0.02 | 0.41 | 3.655 | 3.67 | 3.65 | 42394 |
| 1733182800 | 3.65 | 0 | 0.00 | 3.6202 | 3.67 | 3.6202 | 35390 |
| 1732917840 | 3.65 | 0.02 | 0.69 | 3.6272 | 3.65 | 3.6251 | 5001 |
| 1732750800 | 3.625 | 0.04 | 0.97 | 3.6156 | 3.63 | 3.6007 | 12431 |
| 1732664400 | 3.59 | 0.01 | 0.28 | 3.5876 | 3.59 | 3.55 | 103170 |
| 1732578000 | 3.58 | 0.03 | 0.85 | 3.5868 | 3.59 | 3.57 | 71129 |
| 1732318800 | 3.55 | -0.03 | -0.70 | 3.57 | 3.5799 | 3.55 | 98102 |
| 1732232400 | 3.575 | 0.01 | 0.14 | 3.56 | 3.575 | 3.56 | 70906 |
| 1732146000 | 3.57 | 0 | 0.00 | 3.5527 | 3.58 | 3.5515 | 72471 |
| 1732059600 | 3.57 | 0 | 0.03 | 3.555 | 3.59 | 3.555 | 111283 |
| 1731973200 | 3.569 | 0.01 | 0.25 | 3.545 | 3.57 | 3.545 | 66358 |
