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 | 1.42 | 28.5714285714 | 4.97 | 6.55 | 4.97 | 1505022 | 5.93860921 | CS |
| 4 | 2.655 | 71.0843373494 | 3.735 | 6.55 | 3.56 | 602944 | 5.37933737 | CS |
| 12 | 2.388 | 59.6701649175 | 4.002 | 6.55 | 3.42 | 340245 | 4.67832356 | CS |
| 26 | 3.01 | 89.0532544379 | 3.38 | 6.55 | 2.89 | 434253 | 3.87071695 | CS |
| 52 | 2.95 | 85.7558139535 | 3.44 | 6.55 | 2.83 | 253561 | 3.76480427 | CS |
| 156 | 0.81 | 14.5161290323 | 5.58 | 6.55 | 1.88 | 162246 | 3.57989712 | CS |
| 260 | -1.93 | -23.1971153846 | 8.32 | 9.31 | 1.88 | 166614 | 4.61328657 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 6.57 | 0.15 | 2.34 | 6.5 | 6.71 | 6.4001 | 796440 |
| 1738280400 | 6.42 | 0.38 | 6.29 | 6 | 6.46 | 6 | 684064 |
| 1738194000 | 6.04 | 0.07 | 1.17 | 6 | 6.115 | 5.92 | 403751 |
| 1738107600 | 5.97 | -0.25 | -4.02 | 6.0599999 | 6.37 | 5.8099999 | 693564 |
| 1738021200 | 6.22 | 0.47 | 8.17 | 5.75 | 6.3099999 | 5.53 | 1470864 |
| 1737762000 | 5.75 | 1.69 | 41.63 | 4.97 | 5.7647 | 4.97 | 4272860 |
| 1737675600 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737589200 | 4.0599999 | 0.04 | 1.00 | 4 | 4.09 | 3.96 | 127210 |
| 1737502800 | 4.0199999 | -0.06 | -1.47 | 4.1 | 4.125 | 4 | 199420 |
| 1737157200 | 4.08 | 0.17 | 4.35 | 3.92 | 4.1492 | 3.91 | 425161 |
| 1737070800 | 3.91 | 0.15 | 3.99 | 3.74 | 3.95 | 3.74 | 312412 |
| 1736984400 | 3.76 | 0.06 | 1.62 | 3.78 | 3.8 | 3.74 | 127277 |
| 1736898000 | 3.7 | 0.02 | 0.54 | 3.69 | 3.72 | 3.6 | 252865 |
| 1736811600 | 3.68 | 0 | 0.00 | 3.65 | 3.71 | 3.62 | 256510 |
| 1736552400 | 3.68 | -0.04 | -1.08 | 3.81 | 3.81 | 3.56 | 460769 |
| 1736379600 | 3.72 | -0.04 | -1.06 | 3.75 | 3.75 | 3.67 | 122284 |
| 1736293200 | 3.76 | 0 | 0.00 | 3.78 | 3.808 | 3.76 | 157517 |
| 1736206800 | 3.76 | -0.07 | -1.83 | 3.85 | 3.88 | 3.76 | 166654 |
| 1735947600 | 3.83 | 0.07 | 1.86 | 3.74 | 3.84 | 3.73 | 156390 |
| 1735861200 | 3.76 | -0.02 | -0.53 | 3.82 | 3.82 | 3.7 | 168951 |
| 1735688400 | 3.78 | 0.15 | 4.13 | 3.67 | 3.82 | 3.64 | 650366 |
| 1735602000 | 3.63 | 0.05 | 1.40 | 3.55 | 3.65 | 3.51 | 197515 |
| 1735342800 | 3.58 | -0.05 | -1.38 | 3.62 | 3.6355 | 3.535 | 293928 |
| 1735256400 | 3.63 | 0.01 | 0.28 | 3.62 | 3.6366 | 3.59 | 147789 |
| 1735077840 | 3.62 | 0.02 | 0.56 | 3.6 | 3.63 | 3.53 | 163194 |
| 1734997200 | 3.6 | 0.02 | 0.56 | 3.6 | 3.63 | 3.54 | 450993 |
| 1734738000 | 3.58 | 0.15 | 4.37 | 3.53 | 3.64 | 3.497 | 233098 |
| 1734651600 | 3.43 | -0.16 | -4.46 | 3.59 | 3.64 | 3.42 | 187301 |
| 1734565200 | 3.59 | -0.2 | -5.28 | 3.79 | 3.81 | 3.59 | 232719 |
| 1734478800 | 3.79 | 0.04 | 1.07 | 3.74 | 3.84 | 3.74 | 229936 |
| 1734392400 | 3.75 | -0.05 | -1.32 | 3.79 | 3.85 | 3.74 | 384395 |
| 1734133200 | 3.8 | -0.03 | -0.78 | 3.82 | 3.84 | 3.74 | 159392 |
| 1734046800 | 3.83 | -0.01 | -0.26 | 3.84 | 3.8554 | 3.81 | 110237 |
| 1733960400 | 3.84 | 0 | 0.00 | 3.85 | 3.95 | 3.82 | 148364 |
| 1733874000 | 3.84 | 0 | 0.00 | 3.85 | 3.9 | 3.83 | 171197 |
| 1733787600 | 3.84 | -0.1 | -2.54 | 3.99 | 4.04 | 3.83 | 242465 |
| 1733528400 | 3.94 | 0 | 0.00 | 3.93 | 4.035 | 3.89 | 177841 |
| 1733442000 | 3.94 | 0.01 | 0.25 | 3.94 | 4.03 | 3.89 | 173532 |
| 1733355600 | 3.93 | -0.1 | -2.48 | 4.0199999 | 4.08 | 3.93 | 228137 |
| 1733269200 | 4.03 | 0 | 0.00 | 4.03 | 4.07 | 4.01 | 146101 |
| 1733182800 | 4.03 | -0.03 | -0.74 | 4.03 | 4.075 | 3.98 | 135131 |
| 1732917840 | 4.0599999 | 0.04 | 1.00 | 4.07 | 4.12 | 4.0199999 | 115958 |
| 1732750800 | 4.0199999 | -0.08 | -1.95 | 4.12 | 4.17 | 3.99 | 136993 |
| 1732664400 | 4.1 | 0.05 | 1.23 | 4.0599999 | 4.16 | 4 | 317908 |
| 1732578000 | 4.05 | 0.16 | 4.11 | 3.91 | 4.05 | 3.91 | 260868 |
| 1732318800 | 3.89 | -0.07 | -1.77 | 3.94 | 3.98 | 3.89 | 114827 |
| 1732232400 | 3.96 | 0.06 | 1.54 | 3.87 | 4.03 | 3.87 | 177002 |
| 1732146000 | 3.9 | 0.05 | 1.30 | 3.83 | 3.995 | 3.81 | 201545 |
| 1732059600 | 3.85 | 0.04 | 1.05 | 3.81 | 3.93 | 3.78 | 285201 |
| 1731973200 | 3.81 | 0.04 | 1.06 | 3.77 | 3.88 | 3.77 | 133085 |
| 1731714000 | 3.77 | 0.06 | 1.62 | 3.72 | 3.8 | 3.71 | 205840 |
| 1731627600 | 3.71 | -0.04 | -1.07 | 3.75 | 3.76 | 3.64 | 353393 |
| 1731541200 | 3.75 | 0 | 0.00 | 3.74 | 3.78 | 3.7 | 179361 |
| 1731454800 | 3.75 | -0.02 | -0.53 | 3.76 | 3.815 | 3.73 | 323043 |
| 1731368400 | 3.77 | -0.08 | -2.08 | 3.88 | 3.9066 | 3.76 | 220251 |
| 1731109200 | 3.85 | -0.15 | -3.75 | 4.01 | 4.021 | 3.85 | 149357 |
| 1731022800 | 4 | 0.11 | 2.83 | 3.93 | 4.08 | 3.93 | 191298 |
| 1730936400 | 3.89 | -0.19 | -4.66 | 4.09 | 4.09 | 3.82 | 281076 |
| 1730850000 | 4.08 | 0.01 | 0.25 | 4.05 | 4.12 | 4.05 | 171499 |
| 1730763600 | 4.07 | 0.02 | 0.49 | 4.05 | 4.125 | 4.045 | 125488 |
| 1730500800 | 4.05 | 0.03 | 0.75 | 4.0199999 | 4.135 | 3.98 | 216107 |
