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 | 0 | 8.88 | 9.485 | 8.55 | 1636383 | 9.04834961 | CS |
| 4 | 0.28 | 3.25581395349 | 8.6 | 9.485 | 8.14 | 1469520 | 8.72814668 | CS |
| 12 | 1.24 | 16.2303664921 | 7.64 | 9.488 | 7.47 | 2399495 | 8.56143092 | CS |
| 26 | -0.77 | -7.9792746114 | 9.65 | 9.93 | 6.92 | 2106198 | 8.19688002 | CS |
| 52 | -3.9 | -30.5164319249 | 12.78 | 14.315 | 6.92 | 2282318 | 10.04210941 | CS |
| 156 | -1.43 | -13.870029098 | 10.31 | 17.14 | 6.92 | 1529519 | 11.21425669 | CS |
| 260 | 8.5296 | 2434.24657534 | 0.3504 | 26.5 | 0.3504 | 1010108 | 11.74952998 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.91 | 0.03 | 0.34 | 8.94 | 9.36 | 8.88 | 1210077 |
| 1738280400 | 8.88 | -0.24 | -2.63 | 9.07 | 9.16 | 8.83 | 1163120 |
| 1738194000 | 9.1199999 | -0.13 | -1.41 | 9.21 | 9.24 | 8.985 | 2947554 |
| 1738107600 | 9.25 | 0.26 | 2.89 | 9.02 | 9.485 | 8.96 | 1565635 |
| 1738021200 | 8.99 | 0.26 | 2.98 | 8.7 | 9.32 | 8.55 | 1794479 |
| 1737762000 | 8.73 | 0.07 | 0.81 | 8.88 | 8.93 | 8.73 | 711125 |
| 1737675600 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1737589200 | 8.66 | 0.03 | 0.35 | 8.61 | 8.77 | 8.595 | 1057209 |
| 1737502800 | 8.63 | 0.07 | 0.82 | 8.685 | 8.71 | 8.565 | 740231 |
| 1737157200 | 8.56 | -0.02 | -0.23 | 8.7 | 8.7449999 | 8.51 | 1962636 |
| 1737070800 | 8.58 | -0.03 | -0.35 | 8.66 | 8.7 | 8.51 | 1525805 |
| 1736984400 | 8.61 | 0.12 | 1.41 | 8.72 | 8.77 | 8.575 | 1302949 |
| 1736898000 | 8.49 | 0.23 | 2.78 | 8.36 | 8.52 | 8.33 | 917255 |
| 1736811600 | 8.26 | 0 | 0.00 | 8.19 | 8.28 | 8.14 | 1375352 |
| 1736552400 | 8.26 | -0.32 | -3.73 | 8.4 | 8.46 | 8.25 | 965557 |
| 1736379600 | 8.58 | 0.2 | 2.39 | 8.3 | 8.6199999 | 8.2601 | 1389284 |
| 1736293200 | 8.38 | -0.38 | -4.34 | 8.8 | 8.86 | 8.28 | 1214076 |
| 1736206800 | 8.76 | -0.02 | -0.23 | 8.885 | 8.96 | 8.68 | 2394932 |
| 1735947600 | 8.78 | 0.24 | 2.81 | 8.6 | 8.81 | 8.55 | 1954640 |
| 1735861200 | 8.5399999 | 0.09 | 1.07 | 8.5399999 | 8.705 | 8.47 | 940526 |
| 1735688400 | 8.45 | -0.05 | -0.59 | 8.56 | 8.6649999 | 8.45 | 807082 |
| 1735602000 | 8.5 | -0.03 | -0.35 | 8.45 | 8.58 | 8.31 | 1318359 |
| 1735342800 | 8.53 | -0.26 | -2.96 | 8.75 | 8.77 | 8.47 | 1159838 |
| 1735256400 | 8.7899999 | -0.16 | -1.79 | 8.91 | 8.999 | 8.77 | 1224560 |
| 1735077840 | 8.95 | -0.04 | -0.44 | 9.01 | 9.03 | 8.9 | 398393 |
| 1734997200 | 8.99 | -0.11 | -1.21 | 9.13 | 9.15 | 8.935 | 1060891 |
| 1734738000 | 9.1 | -0.05 | -0.55 | 8.9661 | 9.27 | 8.9661 | 7728577 |
| 1734651600 | 9.15 | 0.05 | 0.55 | 9.19 | 9.3 | 8.94 | 2110176 |
| 1734565200 | 9.1 | -0.2 | -2.15 | 9.27 | 9.42 | 8.97 | 2924394 |
| 1734478800 | 9.3 | -0.12 | -1.27 | 9.35 | 9.47 | 9.275 | 2980599 |
| 1734392400 | 9.42 | 0.38 | 4.20 | 8.99 | 9.455 | 8.9633 | 2139568 |
| 1734133200 | 9.0399999 | -0.23 | -2.48 | 9.215 | 9.23 | 8.81 | 1695047 |
| 1734046800 | 9.27 | -0.09 | -0.96 | 9.35 | 9.488 | 9.21 | 1900034 |
| 1733960400 | 9.36 | 0.22 | 2.41 | 8.825 | 9.39 | 8.825 | 2581168 |
| 1733874000 | 9.14 | 0.12 | 1.33 | 8.9222 | 9.15 | 8.9 | 2495137 |
| 1733787600 | 9.02 | 0.23 | 2.62 | 8.83 | 9.1199999 | 8.78 | 2290171 |
| 1733528400 | 8.7899999 | 0.12 | 1.38 | 8.7 | 8.8663 | 8.55 | 3788836 |
| 1733442000 | 8.67 | 0.03 | 0.35 | 8.83 | 8.93 | 8.3 | 7210224 |
| 1733355600 | 8.64 | 0.39 | 4.73 | 8.41 | 8.77 | 8.405 | 8418932 |
| 1733269200 | 8.25 | -0.16 | -1.90 | 8.35 | 8.4 | 8.06 | 4227582 |
| 1733182800 | 8.41 | 0.17 | 2.06 | 8.2668 | 8.41 | 8.18 | 3118440 |
| 1732917840 | 8.24 | 0.03 | 0.37 | 8.223 | 8.3 | 8.14 | 1231722 |
| 1732750800 | 8.21 | 0.03 | 0.37 | 8.21 | 8.36 | 8.085 | 2353449 |
| 1732664400 | 8.18 | -0.13 | -1.56 | 8.255 | 8.2899999 | 8.11 | 2215880 |
| 1732578000 | 8.31 | 0.01 | 0.12 | 8.455 | 8.53 | 8.3 | 3709434 |
| 1732318800 | 8.3 | 0.26 | 3.23 | 8.17 | 8.42 | 8.125 | 2534552 |
| 1732232400 | 8.0399999 | 0.22 | 2.81 | 7.9 | 8.1390999 | 7.815 | 3155094 |
| 1732146000 | 7.82 | 0.04 | 0.51 | 7.87 | 7.9498 | 7.74 | 2221606 |
| 1732059600 | 7.78 | 0.02 | 0.26 | 7.615 | 7.84 | 7.61 | 2509811 |
| 1731973200 | 7.76 | 0.09 | 1.17 | 7.705 | 7.84 | 7.59 | 1302859 |
| 1731714000 | 7.67 | -0.07 | -0.90 | 7.74 | 7.81 | 7.6 | 3575578 |
| 1731627600 | 7.74 | -0.33 | -4.09 | 8.055 | 8.055 | 7.64 | 3824648 |
| 1731541200 | 8.07 | -0.14 | -1.71 | 8.24 | 8.33 | 7.89 | 3547429 |
| 1731454800 | 8.21 | -0.08 | -0.97 | 7.83 | 8.275 | 7.77 | 4006813 |
| 1731368400 | 8.2899999 | 0.73 | 9.66 | 7.71 | 8.32 | 7.71 | 3089330 |
| 1731109200 | 7.56 | -0.16 | -2.07 | 7.64 | 7.705 | 7.47 | 2794167 |
| 1731022800 | 7.72 | 0.11 | 1.45 | 7.58 | 7.865 | 7.54 | 3239780 |
| 1730936400 | 7.61 | 0.47 | 6.58 | 7.44 | 7.61 | 7.33 | 4932426 |
| 1730850000 | 7.14 | -0.46 | -6.05 | 7.485 | 7.495 | 7.08 | 7625339 |
| 1730763600 | 7.6 | 0.06 | 0.80 | 7.52 | 7.705 | 7.52 | 2918519 |
| 1730500800 | 7.54 | 0.11 | 1.48 | 7.46 | 7.645 | 7.45 | 2413262 |
