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 | 0.15 | 2.1897810219 | 6.85 | 7.07 | 6.6843 | 4806307 | 6.87941862 | CS |
| 4 | 1.22 | 21.107266436 | 5.78 | 7.07 | 5.1 | 5378444 | 6.16841637 | CS |
| 12 | 0.59 | 9.20436817473 | 6.41 | 7.69 | 5.1 | 4472248 | 6.47989831 | CS |
| 26 | 2.56 | 57.6576576577 | 4.44 | 7.69 | 3.84 | 4802544 | 5.91237664 | CS |
| 52 | 3.42 | 95.530726257 | 3.58 | 7.69 | 2.89 | 4543939 | 4.85717978 | CS |
| 156 | -0.88 | -11.1675126904 | 7.88 | 9.185 | 1.815 | 3929376 | 4.1886285 | CS |
| 260 | -14.25 | -67.0588235294 | 21.25 | 22.06 | 1.815 | 3421548 | 4.98726794 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 7.02 | 0.03 | 0.43 | 6.89 | 7.2 | 6.87 | 5525328 |
| 1737762000 | 6.99 | 0.1 | 1.45 | 6.93 | 7.07 | 6.9 | 5137793 |
| 1737675600 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1737589200 | 6.89 | 0.14 | 2.07 | 6.73 | 6.955 | 6.73 | 4521474 |
| 1737502800 | 6.75 | -0.01 | -0.15 | 6.885 | 6.9 | 6.6843 | 4716282 |
| 1737157200 | 6.76 | 0.03 | 0.45 | 6.84 | 6.92 | 6.71 | 6018155 |
| 1737070800 | 6.73 | 0.07 | 1.05 | 6.6 | 6.84 | 6.4823 | 6158357 |
| 1736984400 | 6.66 | 1.08 | 19.35 | 6.37 | 6.845 | 6 | 13890847 |
| 1736898000 | 5.58 | 0.2 | 3.72 | 5.47 | 5.7188 | 5.42 | 5425874 |
| 1736811600 | 5.38 | 0.03 | 0.56 | 5.24 | 5.38 | 5.1 | 4705936 |
| 1736552400 | 5.35 | -0.24 | -4.29 | 5.415 | 5.42 | 5.295 | 5810986 |
| 1736379600 | 5.59 | 0 | 0.00 | 5.5599999 | 5.635 | 5.475 | 4466482 |
| 1736293200 | 5.59 | -0.24 | -4.12 | 5.885 | 5.91 | 5.5601 | 5173593 |
| 1736206800 | 5.83 | -0.05 | -0.85 | 5.9 | 5.94 | 5.82 | 4485202 |
| 1735947600 | 5.88 | 0.08 | 1.38 | 5.8 | 5.88 | 5.72 | 3583137 |
| 1735861200 | 5.8 | -0.05 | -0.85 | 5.88 | 5.925 | 5.73 | 3599447 |
| 1735688400 | 5.85 | 0.06 | 1.04 | 5.85 | 5.96 | 5.74 | 4526526 |
| 1735602000 | 5.79 | -0.06 | -1.03 | 5.78 | 5.85 | 5.6849999 | 3330942 |
| 1735342800 | 5.85 | -0.15 | -2.50 | 5.95 | 5.99 | 5.8099999 | 2692540 |
| 1735256400 | 6 | 0 | 0.00 | 5.93 | 6.04 | 5.92 | 2256123 |
| 1735077840 | 6 | -0.03 | -0.50 | 6 | 6.03 | 5.9333 | 1453045 |
| 1734997200 | 6.03 | -0.2 | -3.21 | 6.18 | 6.18 | 5.92 | 4478192 |
| 1734738000 | 6.23 | 0.25 | 4.18 | 5.92 | 6.2699999 | 5.92 | 11291530 |
| 1734651600 | 5.98 | -0.02 | -0.33 | 6.0946999 | 6.15 | 5.92 | 5098498 |
| 1734565200 | 6 | -0.7 | -10.45 | 6.525 | 6.57 | 5.99 | 6398735 |
| 1734478800 | 6.7 | -0.14 | -2.05 | 6.78 | 6.79 | 6.6 | 2988637 |
| 1734392400 | 6.84 | 0.07 | 1.03 | 6.715 | 6.875 | 6.7 | 2603829 |
| 1734133200 | 6.77 | -0.13 | -1.88 | 6.885 | 6.98 | 6.725 | 3117342 |
| 1734046800 | 6.9 | -0.19 | -2.68 | 7.09 | 7.16 | 6.88 | 3174243 |
| 1733960400 | 7.09 | 0.18 | 2.60 | 7.04 | 7.16 | 6.93 | 3037232 |
| 1733874000 | 6.91 | -0.04 | -0.58 | 6.75 | 6.94 | 6.71 | 2808728 |
| 1733787600 | 6.95 | -0.11 | -1.56 | 7.09 | 7.1 | 6.9 | 2823663 |
| 1733528400 | 7.06 | 0.07 | 1.00 | 7.05 | 7.28 | 7.03 | 4412293 |
| 1733442000 | 6.99 | -0.13 | -1.83 | 7.11 | 7.13 | 6.86 | 2425112 |
| 1733355600 | 7.12 | -0.21 | -2.86 | 7.4 | 7.45 | 7.1 | 3428706 |
| 1733269200 | 7.33 | 0.19 | 2.66 | 7.39 | 7.69 | 7.17 | 4555340 |
| 1733182800 | 7.14 | 0.05 | 0.71 | 7.09 | 7.14 | 6.94 | 3897971 |
| 1732917840 | 7.09 | -0.11 | -1.53 | 7.3 | 7.32 | 7.05 | 1817110 |
| 1732750800 | 7.2 | 0.03 | 0.42 | 7.25 | 7.36 | 7.05 | 2655603 |
| 1732664400 | 7.17 | 0.1 | 1.41 | 6.94 | 7.25 | 6.925 | 3622969 |
| 1732578000 | 7.07 | 0.24 | 3.51 | 6.975 | 7.14 | 6.903508 | 7105442 |
| 1732318800 | 6.83 | 0.1 | 1.49 | 6.81 | 6.94 | 6.62 | 5141124 |
| 1732232400 | 6.73 | 0.29 | 4.50 | 6.42 | 6.8 | 6.32 | 3585639 |
| 1732146000 | 6.44 | 0.14 | 2.22 | 6.26 | 6.45 | 6.15 | 3338541 |
| 1732059600 | 6.3 | 0.11 | 1.78 | 6.17 | 6.3 | 6.07 | 3426289 |
| 1731973200 | 6.19 | -0.13 | -2.06 | 6.32 | 6.32 | 6.09 | 2875135 |
| 1731714000 | 6.32 | -0.28 | -4.24 | 6.4 | 6.51 | 6.3099999 | 2499848 |
| 1731627600 | 6.6 | -0.1 | -1.49 | 6.76 | 6.98 | 6.5599999 | 4918498 |
| 1731541200 | 6.7 | 0 | 0.00 | 6.79 | 6.8282 | 6.58 | 3365858 |
| 1731454800 | 6.7 | -0.1 | -1.47 | 6.76 | 6.78 | 6.635 | 3229124 |
| 1731368400 | 6.8 | 0.1 | 1.49 | 6.76 | 6.93 | 6.59 | 4131317 |
| 1731109200 | 6.7 | -0.2 | -2.90 | 6.77 | 6.845 | 6.62 | 3115618 |
| 1731022800 | 6.9 | 0.44 | 6.81 | 6.55 | 6.945 | 6.51 | 5903878 |
| 1730936400 | 6.46 | -0.41 | -5.97 | 6.92 | 6.94 | 6.21 | 8129918 |
| 1730850000 | 6.87 | 0.21 | 3.15 | 6.8 | 6.92 | 6.66 | 4483335 |
| 1730763600 | 6.66 | 0.25 | 3.90 | 6.41 | 6.915 | 6.41 | 6821462 |
| 1730500800 | 6.41 | 0.06 | 0.94 | 6.43 | 6.65 | 6.23 | 9230987 |
| 1730414400 | 6.35 | 0.79 | 14.21 | 5.97 | 6.41 | 5.91 | 7837797 |
| 1730328000 | 5.5599999 | 0.16 | 2.96 | 5.390178 | 5.6 | 5.390178 | 5813272 |
| 1730241600 | 5.4 | -0.25 | -4.42 | 5.54 | 5.55 | 5.37 | 6358449 |
| 1730155200 | 5.65 | 0.01 | 0.18 | 5.68 | 5.82 | 5.585 | 3210514 |
