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 | 0.01 | 0.323624595469 | 3.09 | 3.11 | 3.07 | 1178141 | 3.0934119 | CS |
| 4 | 0 | 0 | 3.1 | 3.11 | 3 | 2090976 | 3.04792138 | CS |
| 12 | 1.18 | 61.4583333333 | 1.92 | 3.4 | 1.58 | 2911104 | 3.00246869 | CS |
| 26 | 1.03 | 49.7584541063 | 2.07 | 3.4 | 1.56 | 1392268 | 2.89244274 | CS |
| 52 | 1.69 | 119.858156028 | 1.41 | 3.4 | 1.34 | 850631 | 2.73213124 | CS |
| 156 | -3.36 | -52.0123839009 | 6.46 | 7.4899 | 0.75 | 512269 | 2.45799875 | CS |
| 260 | -23.05 | -88.1453154876 | 26.15 | 26.3095 | 0.75 | 315637 | 2.96691915 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 3.1 | 0.01 | 0.32 | 3.09 | 3.1 | 3.09 | 3529239 |
| 1737675600 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1737589200 | 3.09 | -0.01 | -0.32 | 3.11 | 3.11 | 3.09 | 614806 |
| 1737502800 | 3.1 | 0.02 | 0.65 | 3.09 | 3.11 | 3.08 | 2062763 |
| 1737157200 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.07 | 856853 |
| 1737070800 | 3.08 | 0.03 | 0.98 | 3.05 | 3.09 | 3.05 | 2189885 |
| 1736984400 | 3.05 | 0.02 | 0.66 | 3.05 | 3.06 | 3.0299999 | 1322916 |
| 1736898000 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.045 | 3.02 | 1483728 |
| 1736811600 | 3.02 | -0.04 | -1.31 | 3.05 | 3.06 | 3 | 5063239 |
| 1736552400 | 3.06 | 0.03 | 0.99 | 3.05 | 3.08 | 3.04 | 2623311 |
| 1736379600 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0299999 | 1022367 |
| 1736293200 | 3.0299999 | -0.02 | -0.66 | 3.04 | 3.05 | 3.0299999 | 2501526 |
| 1736206800 | 3.05 | 0.01 | 0.33 | 3.04 | 3.0594 | 3.04 | 3730606 |
| 1735947600 | 3.04 | 0.01 | 0.33 | 3.0299999 | 3.045 | 3.02 | 1261246 |
| 1735861200 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.0995 | 3.02 | 6652329 |
| 1735688400 | 3.09 | 0 | 0.00 | 3.11 | 3.11 | 3.09 | 650630 |
| 1735602000 | 3.09 | 0 | 0.00 | 3.09 | 3.1 | 3.085 | 841145 |
| 1735342800 | 3.09 | -0.02 | -0.64 | 3.1 | 3.11 | 3.08 | 578264 |
| 1735256400 | 3.11 | 0.01 | 0.32 | 3.09 | 3.115 | 3.09 | 917516 |
| 1735077840 | 3.1 | 0.01 | 0.32 | 3.11 | 3.11 | 3.085 | 768632 |
| 1734997200 | 3.09 | -0.08 | -2.52 | 3.1 | 3.12 | 3.075 | 1453512 |
| 1734738000 | 3.17 | 0.14 | 4.62 | 3.04 | 3.4 | 3.0299999 | 5532819 |
| 1734651600 | 3.0299999 | -0.03 | -0.98 | 3.05 | 3.06 | 3.0299999 | 2222955 |
| 1734565200 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 698265 |
| 1734478800 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.06 | 1042904 |
| 1734392400 | 3.06 | 0 | 0.00 | 3.07 | 3.08 | 3.06 | 1432873 |
| 1734133200 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 877949 |
| 1734046800 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.05 | 1261748 |
| 1733960400 | 3.06 | -0.01 | -0.33 | 3.07 | 3.09 | 3.06 | 1207502 |
| 1733874000 | 3.07 | 0.01 | 0.33 | 3.07 | 3.08 | 3.05 | 2714800 |
| 1733787600 | 3.06 | 0 | 0.00 | 3.07 | 3.08 | 3.05 | 1409826 |
| 1733528400 | 3.06 | -0.01 | -0.33 | 3.07 | 3.08 | 3.06 | 843990 |
| 1733442000 | 3.07 | 0.03 | 0.99 | 3.04 | 3.09 | 3.04 | 1800940 |
| 1733355600 | 3.04 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0299999 | 4131514 |
| 1733269200 | 3.04 | 0 | 0.00 | 3.035 | 3.04 | 3.0299999 | 2463595 |
| 1733182800 | 3.04 | 0 | 0.00 | 3.035 | 3.04 | 3.0299999 | 4219573 |
| 1732917840 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.0299999 | 1903568 |
| 1732750800 | 3.04 | 0 | 0.00 | 3.04 | 3.05 | 3.0299999 | 3026743 |
| 1732664400 | 3.04 | -0.01 | -0.33 | 3.04 | 3.05 | 3.0299999 | 2868299 |
| 1732578000 | 3.05 | 0 | 0.00 | 3.0399 | 3.05 | 3.0299999 | 3839182 |
| 1732318800 | 3.05 | 0.04 | 1.33 | 3.02 | 3.05 | 3.0099999 | 14087089 |
| 1732232400 | 3.0099999 | 1.39 | 85.80 | 3 | 3.05 | 2.98 | 58181268 |
| 1732146000 | 1.62 | -0.09 | -5.26 | 1.7 | 1.73 | 1.605 | 342126 |
| 1732059600 | 1.71 | 0.03 | 1.79 | 1.67 | 1.71 | 1.66 | 269736 |
| 1731973200 | 1.68 | 0.01 | 0.60 | 1.7 | 1.73 | 1.66 | 309017 |
| 1731714000 | 1.67 | -0.05 | -2.91 | 1.77 | 1.775 | 1.66 | 300446 |
| 1731627600 | 1.72 | -0.09 | -4.97 | 1.81 | 1.81 | 1.72 | 320562 |
| 1731541200 | 1.81 | 0 | 0.00 | 1.77 | 1.85 | 1.76 | 483562 |
| 1731454800 | 1.81 | -0.12 | -6.22 | 1.75 | 1.83 | 1.58 | 700806 |
| 1731368400 | 1.93 | -0.02 | -1.03 | 2 | 2 | 1.9 | 425107 |
| 1731109200 | 1.95 | -0.03 | -1.52 | 1.99 | 1.9966 | 1.87 | 325317 |
| 1731022800 | 1.98 | -0.1 | -4.81 | 2.04 | 2.1788 | 1.965 | 419768 |
| 1730936400 | 2.08 | 0.11 | 5.58 | 1.99 | 2.09 | 1.89 | 504018 |
| 1730850000 | 1.97 | 0.04 | 2.07 | 1.89 | 1.98 | 1.89 | 158250 |
| 1730763600 | 1.93 | 0 | 0.00 | 1.93 | 1.95 | 1.89 | 139829 |
| 1730500800 | 1.93 | 0.02 | 1.05 | 1.92 | 1.93 | 1.86 | 138384 |
| 1730414400 | 1.91 | -0.04 | -2.05 | 1.99 | 1.99 | 1.9 | 129123 |
| 1730328000 | 1.95 | 0.03 | 1.56 | 1.87 | 1.99 | 1.87 | 174006 |
| 1730241600 | 1.92 | -0.04 | -2.04 | 1.97 | 2.0283 | 1.88 | 187651 |
| 1730155200 | 1.96 | -0.01 | -0.51 | 1.98 | 2.1 | 1.92 | 219577 |
