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 | -0.24 | -7.5 | 3.2 | 3.5798 | 2.9301 | 4360519 | 3.21844221 | CS |
| 4 | -0.11 | -3.58306188925 | 3.07 | 3.8 | 2.58 | 2910573 | 3.21953063 | CS |
| 12 | 1.04 | 54.1666666667 | 1.92 | 3.8 | 1.72 | 3282443 | 2.80985319 | CS |
| 26 | -0.63 | -17.5487465181 | 3.59 | 4.7 | 1.72 | 2806118 | 2.96667514 | CS |
| 52 | -2.52 | -45.9854014599 | 5.48 | 6.85 | 1.72 | 2248762 | 3.65309699 | CS |
| 156 | -20.11 | -87.1694841786 | 23.07 | 24.15 | 1.72 | 1865302 | 7.79063851 | CS |
| 260 | -5.44 | -64.7619047619 | 8.4 | 56.5 | 1.72 | 2949072 | 16.57623473 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.97 | 0.02 | 0.68 | 2.965 | 3.0398 | 2.95 | 1216022 |
| 1732750800 | 2.95 | -0.46 | -13.49 | 3.11 | 3.5798 | 2.9301 | 6246653 |
| 1732664400 | 3.41 | -0.02 | -0.58 | 3.3892 | 3.45 | 3.33 | 2521192 |
| 1732578000 | 3.43 | 0.23 | 7.19 | 3.23 | 3.475 | 3.22 | 5903851 |
| 1732318800 | 3.2 | -0.02 | -0.62 | 3.16 | 3.2599999 | 3.07 | 2632637 |
| 1732232400 | 3.22 | 0.11 | 3.54 | 3.12 | 3.295 | 3.0707 | 2520583 |
| 1732146000 | 3.11 | 0.1 | 3.32 | 2.9895999 | 3.13 | 2.92 | 2006979 |
| 1732059600 | 3.0099999 | 0.05 | 1.69 | 2.9 | 3.0299999 | 2.87 | 1507791 |
| 1731973200 | 2.96 | -0.01 | -0.34 | 2.9301 | 3.1 | 2.85 | 1651169 |
| 1731714000 | 2.97 | 0.13 | 4.58 | 2.8475 | 3 | 2.7799999 | 2152285 |
| 1731627600 | 2.84 | -0.59 | -17.20 | 3.16 | 3.19 | 2.58 | 7474523 |
| 1731541200 | 3.43 | 0.03 | 0.88 | 3.6755 | 3.8 | 3.4 | 2762622 |
| 1731454800 | 3.4 | -0.22 | -6.08 | 3.52 | 3.52 | 3.31 | 2190439 |
| 1731368400 | 3.62 | 0.28 | 8.38 | 3.4 | 3.66 | 3.35 | 1943013 |
| 1731109200 | 3.34 | -0.06 | -1.76 | 3.3662 | 3.38 | 3.2599999 | 1313355 |
| 1731022800 | 3.4 | -0.17 | -4.76 | 3.52 | 3.58 | 3.39 | 1761512 |
| 1730936400 | 3.57 | 0.14 | 4.08 | 3.64 | 3.65 | 3.481 | 2905163 |
| 1730850000 | 3.43 | 0.09 | 2.69 | 3.29 | 3.485 | 3.2799999 | 1750611 |
| 1730763600 | 3.34 | -0.05 | -1.47 | 3.35 | 3.51 | 3.29 | 1812384 |
| 1730500800 | 3.39 | 0.39 | 13.00 | 3.07 | 3.42 | 3.07 | 3301603 |
| 1730414400 | 3 | -0.02 | -0.66 | 3.06 | 3.06 | 2.925 | 1789298 |
| 1730328000 | 3.02 | -0.2 | -6.21 | 3.21 | 3.245 | 3.02 | 1785802 |
| 1730241600 | 3.22 | -0.07 | -2.13 | 3.2599999 | 3.29 | 3.1549999 | 1804873 |
| 1730155200 | 3.29 | 0.4 | 13.84 | 3.035 | 3.37 | 3.035 | 4256106 |
| 1729896000 | 2.89 | 0.03 | 1.05 | 2.88 | 2.99 | 2.87 | 1434356 |
| 1729809600 | 2.86 | -0.05 | -1.72 | 2.94 | 2.94 | 2.83 | 1297250 |
| 1729723200 | 2.91 | 0 | 0.00 | 2.91 | 2.9299 | 2.85 | 1415652 |
| 1729636800 | 2.91 | -0.08 | -2.68 | 2.97 | 2.9973 | 2.89 | 1079290 |
| 1729550400 | 2.99 | -0.07 | -2.29 | 3.04 | 3.0416 | 2.89 | 1764001 |
| 1729291200 | 3.06 | 0 | 0.00 | 3.11 | 3.14 | 2.93 | 2381212 |
| 1729204800 | 3.06 | -0.06 | -1.92 | 3.13 | 3.13 | 3.0299999 | 1275829 |
| 1729118400 | 3.12 | 0.04 | 1.30 | 3.11 | 3.22 | 3.05 | 1769317 |
| 1729032000 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.1099 | 2.99 | 1626620 |
| 1728945600 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.1099 | 2.961 | 1800054 |
| 1728686400 | 3.0099999 | 0.15 | 5.24 | 2.85 | 3.08 | 2.83 | 1885262 |
| 1728600000 | 2.86 | -0.1 | -3.38 | 2.94 | 2.94 | 2.795 | 1353062 |
| 1728513600 | 2.96 | 0.01 | 0.34 | 3 | 3.13 | 2.96 | 2261732 |
| 1728427200 | 2.95 | -0.11 | -3.59 | 3.0099999 | 3.02 | 2.93 | 2019132 |
| 1728340800 | 3.06 | 0.2 | 6.99 | 2.87 | 3.15 | 2.86 | 3856852 |
| 1728081600 | 2.86 | 0.11 | 4.00 | 2.8 | 2.93 | 2.7359 | 2273925 |
| 1727995200 | 2.75 | -0.07 | -2.48 | 2.7898 | 2.7951 | 2.68 | 1262249 |
| 1727908800 | 2.82 | 0.15 | 5.62 | 2.64 | 2.85 | 2.6301 | 1815557 |
| 1727822400 | 2.67 | -0.17 | -5.99 | 2.86 | 2.8601 | 2.57 | 2354236 |
| 1727735520 | 2.84 | -0.05 | -1.73 | 2.9 | 2.944 | 2.795 | 2781875 |
| 1727476800 | 2.89 | 0.22 | 8.24 | 2.71 | 2.9049999 | 2.69 | 5071932 |
| 1727390400 | 2.67 | 0.29 | 12.18 | 2.46 | 2.7 | 2.4001 | 3758386 |
| 1727304000 | 2.38 | -0.08 | -3.25 | 2.45 | 2.48 | 2.365 | 3223502 |
| 1727217600 | 2.46 | 0.02 | 0.82 | 2.47 | 2.5888 | 2.404 | 3340558 |
| 1727131200 | 2.44 | -0.14 | -5.43 | 2.62 | 2.62 | 2.43 | 4299523 |
| 1726872000 | 2.58 | -0.04 | -1.53 | 2.6 | 2.68 | 2.55 | 26946239 |
| 1726785600 | 2.62 | 0.03 | 1.16 | 2.685 | 2.685 | 2.54 | 3929952 |
| 1726699200 | 2.59 | -0.03 | -1.15 | 2.705 | 2.85 | 2.5613 | 6235335 |
| 1726612800 | 2.62 | 0.22 | 9.17 | 2.4257 | 2.63 | 2.425 | 5505855 |
| 1726526400 | 2.4 | -0.07 | -2.83 | 2.47 | 2.47 | 2.32 | 3385501 |
| 1726267200 | 2.47 | 0.16 | 6.93 | 2.4 | 2.49 | 2.34 | 3269078 |
| 1726180800 | 2.31 | 0.12 | 5.48 | 2.205 | 2.35 | 2.11 | 3263715 |
| 1726094400 | 2.19 | 0.23 | 11.73 | 1.94 | 2.22 | 1.92 | 3624450 |
| 1726008000 | 1.96 | -0.08 | -3.92 | 1.985 | 2.025 | 1.91 | 3291928 |
| 1725921600 | 2.04 | 0.16 | 8.51 | 1.86 | 2.09 | 1.72 | 6337822 |
| 1725662400 | 1.88 | -0.07 | -3.59 | 1.98 | 1.9895 | 1.85 | 3439715 |
| 1725576000 | 1.95 | 0.06 | 3.17 | 1.91 | 2 | 1.85 | 3350915 |
| 1725489600 | 1.89 | -0.02 | -1.05 | 1.91 | 2.07 | 1.88 | 3750785 |
| 1725403200 | 1.91 | -0.23 | -10.75 | 2.105 | 2.105 | 1.85 | 5492994 |
| 1725057600 | 2.14 | -0.19 | -8.15 | 2.31 | 2.31 | 2.07 | 6992218 |
