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 | -0.03 | -0.458015267176 | 6.55 | 6.57 | 6.46 | 717931 | 6.5149023 | CS |
| 4 | -0.09 | -1.36157337368 | 6.61 | 6.82 | 6.435 | 757979 | 6.5592918 | CS |
| 12 | -0.14 | -2.1021021021 | 6.66 | 6.99 | 6.3 | 587014 | 6.60624237 | CS |
| 26 | -0.48 | -6.85714285714 | 7 | 7.11 | 6.25 | 482620 | 6.68196535 | CS |
| 52 | 0.45 | 7.41350906096 | 6.07 | 7.26 | 5.88 | 392238 | 6.75361294 | CS |
| 156 | -2.58 | -28.3516483516 | 9.1 | 10.37 | 5.09 | 214309 | 6.91048402 | CS |
| 260 | -5.15 | -44.1302485004 | 11.67 | 13.92 | 2.7 | 179895 | 8.11942833 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 6.5 | -0.02 | -0.31 | 6.55 | 6.55 | 6.49 | 762317 |
| 1740181200 | 6.5199999 | -0.01 | -0.15 | 6.53 | 6.57 | 6.51 | 764063 |
| 1740094800 | 6.53 | 0.02 | 0.31 | 6.5 | 6.565 | 6.48 | 688998 |
| 1740008400 | 6.51 | 0.01 | 0.15 | 6.5 | 6.53 | 6.46 | 684411 |
| 1739922000 | 6.5 | -0.02 | -0.31 | 6.55 | 6.55 | 6.49 | 734253 |
| 1739576400 | 6.5199999 | -0.03 | -0.46 | 6.57 | 6.595 | 6.51 | 960210 |
| 1739490000 | 6.55 | 0.07 | 1.08 | 6.5199999 | 6.58 | 6.49 | 807392 |
| 1739403600 | 6.48 | -0.07 | -1.07 | 6.51 | 6.5199999 | 6.45 | 683513 |
| 1739317200 | 6.55 | 0.05 | 0.77 | 6.5 | 6.5954 | 6.49 | 754753 |
| 1739230800 | 6.5 | -0.03 | -0.46 | 6.54 | 6.555 | 6.49 | 514028 |
| 1738971600 | 6.53 | -0.04 | -0.61 | 6.58 | 6.59 | 6.511 | 439475 |
| 1738885200 | 6.57 | -0.01 | -0.15 | 6.61 | 6.64 | 6.53 | 586140 |
| 1738798800 | 6.58 | -0.03 | -0.45 | 6.6 | 6.61 | 6.54 | 446268 |
| 1738712400 | 6.61 | 0.02 | 0.30 | 6.58 | 6.63 | 6.45 | 621569 |
| 1738626000 | 6.59 | 0.03 | 0.46 | 6.5 | 6.65 | 6.4349999 | 1090930 |
| 1738366800 | 6.5599999 | -0.08 | -1.20 | 6.57 | 6.64 | 6.51 | 880114 |
| 1738280400 | 6.64 | 0.06 | 0.91 | 6.62 | 6.7 | 6.58 | 958439 |
| 1738194000 | 6.58 | -0.07 | -1.05 | 6.66 | 6.82 | 6.53 | 1754409 |
| 1738107600 | 6.65 | 0.02 | 0.30 | 6.64 | 6.69 | 6.61 | 470244 |
| 1738021200 | 6.63 | 0.01 | 0.15 | 6.61 | 6.6502 | 6.5599999 | 562391 |
| 1737762000 | 6.62 | 0.01 | 0.15 | 6.6 | 6.665 | 6.5399 | 520709 |
| 1737675600 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1737589200 | 6.61 | -0.11 | -1.64 | 6.69 | 6.695 | 6.59 | 453291 |
| 1737502800 | 6.72 | 0.1 | 1.51 | 6.6601 | 6.79 | 6.63 | 623182 |
| 1737157200 | 6.62 | 0.03 | 0.46 | 6.59 | 6.62 | 6.5737 | 460019 |
| 1737070800 | 6.59 | 0.12 | 1.85 | 6.48 | 6.6 | 6.48 | 426879 |
| 1736984400 | 6.47 | -0.01 | -0.15 | 6.59 | 6.61 | 6.47 | 447193 |
| 1736898000 | 6.48 | 0.05 | 0.78 | 6.53 | 6.55 | 6.455 | 425005 |
| 1736811600 | 6.43 | 0 | 0.00 | 6.45 | 6.45 | 6.3 | 389371 |
| 1736552400 | 6.43 | -0.1 | -1.53 | 6.48 | 6.5199999 | 6.425 | 554445 |
| 1736379600 | 6.53 | -0.06 | -0.91 | 6.53 | 6.565 | 6.46 | 408141 |
| 1736293200 | 6.59 | -0.09 | -1.35 | 6.6933 | 6.72 | 6.51 | 598387 |
| 1736206800 | 6.68 | -0.14 | -2.05 | 6.83 | 6.855 | 6.67 | 435970 |
| 1735947600 | 6.82 | 0.15 | 2.25 | 6.655 | 6.86 | 6.64 | 709395 |
| 1735861200 | 6.67 | 0.05 | 0.76 | 6.63 | 6.69 | 6.58 | 509604 |
| 1735688400 | 6.62 | 0.05 | 0.76 | 6.5 | 6.63 | 6.47 | 709187 |
| 1735602000 | 6.57 | -0.08 | -1.20 | 6.6072 | 6.64 | 6.54 | 558754 |
| 1735342800 | 6.65 | 0.02 | 0.30 | 6.635 | 6.6805 | 6.6 | 450186 |
| 1735256400 | 6.63 | 0 | 0.00 | 6.62 | 6.67 | 6.58 | 454489 |
| 1735077840 | 6.63 | 0.05 | 0.76 | 6.57 | 6.65 | 6.5599999 | 459398 |
| 1734997200 | 6.58 | 0.02 | 0.30 | 6.57 | 6.59 | 6.51 | 329059 |
| 1734738000 | 6.5599999 | 0.1 | 1.55 | 6.43 | 6.6 | 6.41 | 748286 |
| 1734651600 | 6.46 | 0.04 | 0.62 | 6.49 | 6.61 | 6.42 | 360561 |
| 1734565200 | 6.42 | -0.14 | -2.13 | 6.5519999 | 6.68 | 6.4 | 524673 |
| 1734478800 | 6.5599999 | -0.06 | -0.91 | 6.61 | 6.66 | 6.53 | 466282 |
| 1734392400 | 6.62 | -0.21 | -3.07 | 6.81 | 6.82 | 6.57 | 1005769 |
| 1734133200 | 6.83 | -0.05 | -0.73 | 6.85 | 6.88 | 6.8 | 416621 |
| 1734046800 | 6.88 | -0.01 | -0.15 | 6.875 | 6.92 | 6.8 | 453185 |
| 1733960400 | 6.89 | -0.05 | -0.72 | 6.93 | 6.9693 | 6.86 | 573138 |
| 1733874000 | 6.94 | 0.06 | 0.87 | 6.8718 | 6.99 | 6.87 | 365276 |
| 1733787600 | 6.88 | 0.03 | 0.44 | 6.86 | 6.91 | 6.82 | 293539 |
| 1733528400 | 6.85 | 0.09 | 1.33 | 6.8 | 6.9 | 6.785 | 504836 |
| 1733442000 | 6.76 | -0.03 | -0.44 | 6.805 | 6.84 | 6.76 | 371099 |
| 1733355600 | 6.79 | 0.08 | 1.19 | 6.7 | 6.79 | 6.7 | 316139 |
| 1733269200 | 6.71 | 0.07 | 1.05 | 6.665 | 6.725 | 6.65 | 280794 |
| 1733182800 | 6.64 | -0.09 | -1.34 | 6.66 | 6.72 | 6.6 | 694319 |
| 1732917840 | 6.73 | -0.12 | -1.75 | 6.8 | 6.81 | 6.7 | 317152 |
| 1732750800 | 6.85 | 0.1 | 1.48 | 6.78 | 6.9 | 6.76 | 565502 |
| 1732664400 | 6.75 | 0.02 | 0.30 | 6.72 | 6.765 | 6.6849999 | 312996 |
| 1732578000 | 6.73 | -0.03 | -0.44 | 6.83 | 6.8312 | 6.72 | 375493 |
