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 | 0.18 | 23.3766233766 | 0.77 | 0.96 | 0.7442 | 766649 | 0.81719342 | CS |
| 4 | 0.15 | 18.75 | 0.8 | 0.96 | 0.72 | 542068 | 0.78574606 | CS |
| 12 | -0.02 | -2.0618556701 | 0.97 | 1.25 | 0.7 | 630523 | 0.90165241 | CS |
| 26 | -0.39 | -29.1044776119 | 1.34 | 1.58 | 0.7 | 499705 | 1.04050203 | CS |
| 52 | -0.79 | -45.4022988506 | 1.74 | 3.56 | 0.7 | 565421 | 1.55154044 | CS |
| 156 | -10.11 | -91.4104882459 | 11.06 | 47.5 | 0.7 | 748293 | 6.74963631 | CS |
| 260 | -10.11 | -91.4104882459 | 11.06 | 47.5 | 0.7 | 748293 | 6.74963631 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 0.9282 | 0.0723 | 8.45 | 0.86 | 0.93 | 0.86 | 666228 |
| 1739490000 | 0.8559 | 0.0459 | 5.67 | 0.81 | 0.879 | 0.7907 | 866336 |
| 1739403600 | 0.81 | -0.0266 | -3.18 | 0.81 | 0.8453 | 0.76 | 693682 |
| 1739317200 | 0.8366 | 0.0204 | 2.50 | 0.7972 | 0.8508 | 0.7758 | 910717 |
| 1739230800 | 0.8162 | 0.0508 | 6.64 | 0.76 | 0.8199999 | 0.7442 | 479376 |
| 1738971600 | 0.7654 | -0.0102 | -1.32 | 0.77 | 0.8044 | 0.7494 | 883136 |
| 1738885200 | 0.7756 | -0.0344 | -4.25 | 0.79 | 0.809999 | 0.76 | 505121 |
| 1738798800 | 0.81 | 0.0292 | 3.74 | 0.7993 | 0.818999 | 0.7701 | 601541 |
| 1738712400 | 0.7808 | 0.0468 | 6.38 | 0.7413 | 0.785 | 0.73 | 617335 |
| 1738626000 | 0.734 | -0.036 | -4.68 | 0.7742 | 0.7742 | 0.73 | 276991 |
| 1738366800 | 0.77 | -0.0003 | -0.04 | 0.76 | 0.789 | 0.74 | 445384 |
| 1738280400 | 0.7703 | 0.0199 | 2.65 | 0.75 | 0.79 | 0.74 | 418498 |
| 1738194000 | 0.7504 | -0.0355 | -4.52 | 0.79 | 0.79 | 0.74 | 259320 |
| 1738107600 | 0.7859 | 0.0437 | 5.89 | 0.75 | 0.7871 | 0.73 | 378822 |
| 1738021200 | 0.7422 | -0.0005 | -0.07 | 0.75 | 0.75 | 0.7208 | 341948 |
| 1737762000 | 0.7427 | -0.0021 | -0.28 | 0.7825 | 0.7985 | 0.74 | 397453 |
| 1737675600 | 0.7448 | 0 | 0.00 | 0.7448 | 0.7448 | 0.7448 | 0 |
| 1737589200 | 0.7448 | 0.0051 | 0.69 | 0.74 | 0.7675999 | 0.7239 | 548183 |
| 1737502800 | 0.7397 | -0.0353 | -4.55 | 0.7887999 | 0.8 | 0.72 | 663293 |
| 1737157200 | 0.775 | -0.0224 | -2.81 | 0.8 | 0.8166 | 0.751 | 470094 |
| 1737070800 | 0.7974 | -0.0126 | -1.56 | 0.8542 | 0.8542 | 0.79 | 651158 |
| 1736984400 | 0.81 | 0.0215 | 2.73 | 0.81 | 0.8296 | 0.7826 | 605109 |
| 1736898000 | 0.7885 | 0.0719 | 10.03 | 0.72 | 0.8811 | 0.7166 | 1169210 |
| 1736811600 | 0.7166 | -0.0189 | -2.57 | 0.7461 | 0.772099 | 0.7012 | 427347 |
| 1736552400 | 0.7355 | -0.022 | -2.90 | 0.8 | 0.8091 | 0.7 | 1285409 |
| 1736379600 | 0.7574999 | -0.0726 | -8.75 | 0.837024 | 0.837024 | 0.7574999 | 931303 |
| 1736293200 | 0.8300999 | -0.0399 | -4.59 | 0.8862 | 0.9191 | 0.8209999 | 702356 |
| 1736206800 | 0.87 | -0.0811 | -8.53 | 0.9666 | 0.97 | 0.87 | 1369245 |
| 1735947600 | 0.9511 | 0.0064 | 0.68 | 0.95415 | 0.98 | 0.935 | 322402 |
| 1735861200 | 0.9447 | 0.0138 | 1.48 | 0.9522 | 0.98075 | 0.9416 | 300920 |
| 1735688400 | 0.9309 | 0.0308 | 3.42 | 0.91 | 0.9895 | 0.91 | 530758 |
| 1735602000 | 0.9001 | 0.0057 | 0.64 | 0.9146 | 0.94 | 0.8953 | 447769 |
| 1735342800 | 0.8944 | -0.0335 | -3.61 | 0.92 | 0.9322 | 0.87 | 829115 |
| 1735256400 | 0.9279 | 0.048 | 5.46 | 0.93 | 0.9738 | 0.89 | 518976 |
| 1735077840 | 0.8799 | -0.0299 | -3.29 | 0.9 | 0.9248 | 0.8799 | 284617 |
| 1734997200 | 0.9098 | -0.0402 | -4.23 | 0.9602 | 0.9784 | 0.9014 | 445815 |
| 1734738000 | 0.95 | 0.0287 | 3.12 | 0.91 | 0.98 | 0.9 | 1046123 |
| 1734651600 | 0.9213 | 0.0213 | 2.37 | 0.953684 | 0.9899 | 0.9006 | 675023 |
| 1734565200 | 0.9 | -0.0579 | -6.04 | 0.9618 | 1 | 0.9 | 867361 |
| 1734478800 | 0.9579 | -0.0721 | -7.00 | 1.025 | 1.025 | 0.9579 | 607390 |
| 1734392400 | 1.03 | -0.03 | -2.83 | 1.02 | 1.07 | 0.9801 | 909066 |
| 1734133200 | 1.06 | 0 | 0.00 | 1.07 | 1.075 | 1.04 | 415381 |
| 1734046800 | 1.06 | -0.04 | -3.64 | 1.06 | 1.12 | 1.05 | 643200 |
| 1733960400 | 1.1 | 0.03 | 2.80 | 1.07 | 1.15 | 1.05 | 614788 |
| 1733874000 | 1.07 | -0.12 | -10.08 | 1.21 | 1.21 | 1.05 | 689856 |
| 1733787600 | 1.19 | 0.13 | 12.26 | 1.12 | 1.25 | 1.04 | 1578724 |
| 1733528400 | 1.06 | 0.1 | 9.90 | 0.9964 | 1.07 | 0.9827 | 862996 |
| 1733442000 | 0.9645 | -0.0305 | -3.07 | 1 | 1.06 | 0.9626 | 480053 |
| 1733355600 | 0.995 | -0.005 | -0.50 | 1.01 | 1.02 | 0.971 | 546667 |
| 1733269200 | 1 | 0 | 0.00 | 1.0107 | 1.02 | 0.99 | 592930 |
| 1733182800 | 1 | -0.09 | -8.26 | 1.1 | 1.1 | 0.9978 | 454463 |
| 1732917840 | 1.09 | 0.02 | 1.87 | 1.09 | 1.11 | 1.08 | 160595 |
| 1732750800 | 1.07 | 0 | 0.00 | 1.07 | 1.12 | 1.07 | 328829 |
| 1732664400 | 1.07 | -0.01 | -0.93 | 1.08 | 1.115 | 1.07 | 408250 |
| 1732578000 | 1.08 | -0.03 | -2.70 | 1.22 | 1.22 | 1.08 | 729446 |
| 1732318800 | 1.11 | 0.14 | 14.82 | 0.97 | 1.12 | 0.97 | 858346 |
| 1732232400 | 0.9667 | 0.0088 | 0.92 | 0.988 | 1.01 | 0.9463 | 423616 |
| 1732146000 | 0.9579 | 0.0079 | 0.83 | 0.9591 | 0.99 | 0.9293 | 645897 |
| 1732059600 | 0.95 | 0.1234 | 14.93 | 0.8206 | 0.9707 | 0.8201 | 829513 |
| 1731973200 | 0.8266 | -0.0107 | -1.28 | 0.845 | 0.8485 | 0.8 | 580525 |
