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 | 1.04 | 14.8359486448 | 7.01 | 8.07 | 7.01 | 79013 | 7.65870118 | CS |
| 4 | 0.805 | 11.1111111111 | 7.245 | 8.07 | 6.4 | 75322 | 7.06744326 | CS |
| 12 | 2.715 | 50.8903467666 | 5.335 | 8.07 | 4.54 | 119044 | 6.75627808 | CS |
| 26 | 4.72 | 141.741741742 | 3.33 | 8.07 | 3 | 117223 | 5.43774102 | CS |
| 52 | 4.8 | 147.692307692 | 3.25 | 8.07 | 2.86 | 114978 | 4.70747196 | CS |
| 156 | -4.05 | -33.4710743802 | 12.1 | 14.81 | 2.86 | 176408 | 5.57665474 | CS |
| 260 | -7.45 | -48.064516129 | 15.5 | 47.7 | 2.86 | 286994 | 17.06287985 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.05 | 0.26 | 3.34 | 7.79 | 8.3 | 7.755 | 57466 |
| 1738280400 | 7.79 | -0.13 | -1.64 | 7.96 | 8.06 | 7.565 | 94998 |
| 1738194000 | 7.92 | 0.36 | 4.76 | 7.6 | 8.07 | 7.34 | 79746 |
| 1738107600 | 7.56 | -0.04 | -0.53 | 7.62 | 7.75 | 7.19 | 67332 |
| 1738021200 | 7.6 | 0.52 | 7.34 | 7.1 | 8 | 7.07 | 118983 |
| 1737762000 | 7.08 | 0.21 | 3.06 | 7.01 | 7.1203 | 7.01 | 34008 |
| 1737675600 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1737589200 | 6.87 | -0.1 | -1.43 | 6.92 | 7.065 | 6.765 | 63202 |
| 1737502800 | 6.97 | -0.11 | -1.55 | 7.27 | 7.28 | 6.92 | 73575 |
| 1737157200 | 7.08 | 0.64 | 9.94 | 6.53 | 7.1574 | 6.4 | 77120 |
| 1737070800 | 6.44 | -0.06 | -0.92 | 6.57 | 6.63 | 6.41 | 84652 |
| 1736984400 | 6.5 | -0.1 | -1.52 | 6.59 | 6.72 | 6.445 | 64909 |
| 1736898000 | 6.6 | 0.09 | 1.38 | 6.51 | 6.755 | 6.51 | 58193 |
| 1736811600 | 6.51 | -0.03 | -0.46 | 6.53 | 6.67 | 6.45 | 45158 |
| 1736552400 | 6.54 | -0.27 | -3.96 | 6.71 | 6.72 | 6.5001 | 49384 |
| 1736379600 | 6.81 | 0.01 | 0.15 | 6.78 | 6.89 | 6.68 | 52890 |
| 1736293200 | 6.8 | 0.03 | 0.44 | 6.745 | 6.93 | 6.65 | 59167 |
| 1736206800 | 6.77 | -0.31 | -4.38 | 6.99 | 7.1 | 6.76 | 65571 |
| 1735947600 | 7.08 | -0.05 | -0.70 | 7.245 | 7.245 | 6.98 | 191584 |
| 1735861200 | 7.13 | -0.27 | -3.65 | 7.29 | 7.3 | 7.02 | 111185 |
| 1735688400 | 7.4 | 0.48 | 6.94 | 6.96 | 7.4 | 6.77 | 158989 |
| 1735602000 | 6.92 | 0.02 | 0.29 | 6.96 | 7.06 | 6.65 | 85901 |
| 1735342800 | 6.9 | -0.3 | -4.17 | 7.085 | 7.085 | 6.86 | 52815 |
| 1735256400 | 7.2 | 0.01 | 0.14 | 7.13 | 7.42 | 7.02 | 67830 |
| 1735077840 | 7.19 | 0.06 | 0.84 | 7.12 | 7.38 | 6.92 | 50616 |
| 1734997200 | 7.13 | 0.08 | 1.13 | 7.06 | 7.17 | 6.91 | 66220 |
| 1734738000 | 7.05 | -0.02 | -0.28 | 6.885 | 7.288842 | 6.81 | 134335 |
| 1734651600 | 7.07 | -0.21 | -2.88 | 7.24 | 7.4 | 6.61 | 304882 |
| 1734565200 | 7.28 | -0.34 | -4.46 | 7.43 | 7.615 | 7.05 | 255626 |
| 1734478800 | 7.62 | -0.17 | -2.18 | 7.569 | 7.79 | 7.24 | 130792 |
| 1734392400 | 7.79 | 0.05 | 0.65 | 7.7 | 8.01 | 7.7 | 170190 |
| 1734133200 | 7.74 | 0.32 | 4.31 | 7.29 | 7.8 | 7.182 | 110381 |
| 1734046800 | 7.42 | -0.17 | -2.24 | 7.61 | 7.64 | 7.34 | 83178 |
| 1733960400 | 7.59 | 0.16 | 2.15 | 7.365 | 7.75 | 7.3008 | 330558 |
| 1733874000 | 7.43 | 0.22 | 3.05 | 7 | 7.5411 | 6.87 | 229056 |
| 1733787600 | 7.21 | 0.21 | 3.00 | 7.19 | 7.5 | 6.91 | 250708 |
| 1733528400 | 7 | 0.43 | 6.54 | 6.5765 | 7 | 6.5 | 154383 |
| 1733442000 | 6.57 | 0.03 | 0.46 | 6.54 | 6.65 | 6.449 | 72654 |
| 1733355600 | 6.54 | -0.07 | -1.06 | 6.5851 | 6.5898 | 6.45 | 43156 |
| 1733269200 | 6.61 | 0.36 | 5.76 | 6.0824999 | 6.746 | 6.03 | 171559 |
| 1733182800 | 6.25 | -0.47 | -6.99 | 6.68 | 6.82 | 6.24 | 130531 |
| 1732917840 | 6.72 | 0.27 | 4.19 | 6.42 | 6.72 | 5.94 | 226135 |
| 1732750800 | 6.45 | 0.34 | 5.56 | 6.2699999 | 7.1574 | 6.16 | 505071 |
| 1732664400 | 6.11 | 0.81 | 15.28 | 5.28 | 6.35 | 5.2253999 | 367980 |
| 1732578000 | 5.3 | 0.12 | 2.32 | 5.15 | 5.35 | 4.99 | 74809 |
| 1732318800 | 5.18 | -0.03 | -0.58 | 4.91 | 5.25 | 4.9 | 69399 |
| 1732232400 | 5.21 | -0.05 | -0.95 | 5.125 | 5.3099999 | 5.05 | 73522 |
| 1732146000 | 5.26 | 0.16 | 3.14 | 5.11 | 5.39 | 5.11 | 89201 |
| 1732059600 | 5.1 | 0.06 | 1.19 | 5.09 | 5.19 | 4.95 | 49351 |
| 1731973200 | 5.04 | 0.17 | 3.49 | 4.83 | 5.18 | 4.7855 | 113129 |
| 1731714000 | 4.87 | -0.08 | -1.62 | 4.79 | 4.96 | 4.76 | 47505 |
| 1731627600 | 4.95 | 0.12 | 2.48 | 4.8602999 | 5.11 | 4.54 | 76585 |
| 1731541200 | 4.83 | -0.34 | -6.58 | 5.299 | 5.299 | 4.75 | 78621 |
| 1731454800 | 5.17 | -0.2 | -3.72 | 5.23 | 5.36 | 5.067134 | 64193 |
| 1731368400 | 5.37 | 0.04 | 0.75 | 5.32 | 5.45 | 5.22 | 76780 |
| 1731109200 | 5.33 | -0.09 | -1.66 | 5.335 | 5.39 | 5.24 | 70075 |
| 1731022800 | 5.42 | 0.35 | 6.90 | 5.21 | 5.49 | 5.0708 | 74954 |
| 1730936400 | 5.07 | -0.2 | -3.80 | 5.14 | 5.3099999 | 5.0484 | 70091 |
| 1730850000 | 5.2699999 | 0.33 | 6.68 | 5.17 | 5.2699999 | 5 | 93174 |
| 1730763600 | 4.94 | -0.29 | -5.54 | 5.29 | 5.3 | 4.92 | 81589 |
