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 | 0.37 | 12.8027681661 | 2.89 | 3.29 | 2.83 | 404251 | 3.13255429 | CS |
| 4 | 0.26 | 8.66666666667 | 3 | 3.29 | 2.44 | 400152 | 2.84766368 | CS |
| 12 | 0.105 | 3.32805071315 | 3.155 | 3.29 | 2.44 | 274506 | 2.95338532 | CS |
| 26 | -0.12 | -3.55029585799 | 3.38 | 3.87 | 2.44 | 418965 | 3.05523647 | CS |
| 52 | -1.74 | -34.8 | 5 | 5.09 | 2.18 | 465122 | 3.31092416 | CS |
| 156 | -11.24 | -77.5172413793 | 14.5 | 14.55 | 2.18 | 315055 | 5.65123518 | CS |
| 260 | -113.99 | -97.2196162047 | 117.25 | 117.25 | 2.18 | 206814 | 6.47683763 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 3.2599999 | 0.13 | 4.15 | 3.15 | 3.29 | 3.14 | 311042 |
| 1732664400 | 3.13 | -0.06 | -1.88 | 3.1884 | 3.245 | 3.1 | 356730 |
| 1732578000 | 3.19 | 0.23 | 7.77 | 2.975 | 3.21 | 2.95 | 543757 |
| 1732318800 | 2.96 | 0.09 | 3.14 | 2.89 | 2.99 | 2.83 | 405474 |
| 1732232400 | 2.87 | 0.08 | 2.87 | 2.83 | 2.89 | 2.71 | 402157 |
| 1732146000 | 2.79 | -0.01 | -0.36 | 2.745 | 2.84 | 2.74 | 357225 |
| 1732059600 | 2.8 | 0 | 0.00 | 2.77 | 2.84 | 2.73 | 303824 |
| 1731973200 | 2.8 | 0.16 | 6.06 | 2.67 | 2.8 | 2.61 | 346505 |
| 1731714000 | 2.64 | 0.04 | 1.54 | 2.6 | 2.695 | 2.565 | 352410 |
| 1731627600 | 2.6 | 0.02 | 0.78 | 2.54 | 2.67 | 2.5299999 | 342596 |
| 1731541200 | 2.58 | -0.06 | -2.27 | 2.62 | 2.738 | 2.57 | 426251 |
| 1731454800 | 2.64 | -0.13 | -4.69 | 2.85 | 2.93 | 2.44 | 929399 |
| 1731368400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.85 | 2.73 | 254925 |
| 1731109200 | 2.8 | -0.04 | -1.41 | 2.82 | 2.87 | 2.735 | 359288 |
| 1731022800 | 2.84 | -0.14 | -4.70 | 2.97 | 2.99 | 2.825 | 271665 |
| 1730936400 | 2.98 | -0.01 | -0.33 | 3 | 3 | 2.93 | 306223 |
| 1730850000 | 2.99 | 0.06 | 2.05 | 2.89 | 3.0099999 | 2.88 | 236809 |
| 1730763600 | 2.93 | 0.11 | 3.90 | 2.79 | 2.93 | 2.79 | 383458 |
| 1730500800 | 2.82 | -0.13 | -4.41 | 3 | 3 | 2.67 | 713142 |
| 1730414400 | 2.95 | -0.03 | -1.01 | 2.98 | 3.02 | 2.94 | 330121 |
| 1730328000 | 2.98 | -0.02 | -0.67 | 2.96 | 3.05 | 2.955 | 224947 |
| 1730241600 | 3 | 0.02 | 0.67 | 2.95 | 3.0099999 | 2.89 | 255118 |
| 1730155200 | 2.98 | -0.02 | -0.67 | 3.02 | 3.04 | 2.98 | 171667 |
| 1729896000 | 3 | 0.04 | 1.35 | 2.95 | 3.02 | 2.95 | 154211 |
| 1729809600 | 2.96 | -0.03 | -1.00 | 3.0099999 | 3.0099999 | 2.9 | 245470 |
| 1729723200 | 2.99 | -0.06 | -1.97 | 3.05 | 3.06 | 2.99 | 172961 |
| 1729636800 | 3.05 | 0.02 | 0.66 | 3.04 | 3.0717 | 3.0299999 | 187597 |
| 1729550400 | 3.0299999 | -0.05 | -1.62 | 3.06 | 3.08 | 3 | 144510 |
| 1729291200 | 3.08 | 0.08 | 2.67 | 3.0099999 | 3.12 | 3 | 150722 |
| 1729204800 | 3 | -0.02 | -0.66 | 3.0099999 | 3.04 | 3 | 216984 |
| 1729118400 | 3.02 | -0.02 | -0.66 | 3.06 | 3.13 | 3.02 | 179624 |
| 1729032000 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.07 | 2.99 | 178229 |
| 1728945600 | 3.02 | 0 | 0.00 | 3.0299999 | 3.0495 | 2.99 | 148260 |
| 1728686400 | 3.02 | 0.06 | 2.03 | 2.94 | 3.0299999 | 2.94 | 173897 |
| 1728600000 | 2.96 | -0.05 | -1.66 | 2.93 | 2.98 | 2.91 | 237779 |
| 1728513600 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.06 | 3 | 221877 |
| 1728427200 | 3.05 | -0.08 | -2.56 | 3.09 | 3.09 | 3.0299999 | 250840 |
| 1728340800 | 3.13 | -0.05 | -1.57 | 3.15 | 3.17 | 3.07 | 203270 |
| 1728081600 | 3.18 | 0.1 | 3.25 | 3.07 | 3.18 | 3.06 | 287613 |
| 1727995200 | 3.08 | -0.02 | -0.65 | 3.07 | 3.11 | 3.04 | 159997 |
| 1727908800 | 3.1 | 0.08 | 2.65 | 2.958 | 3.11 | 2.945 | 245306 |
| 1727822400 | 3.02 | 0.03 | 1.00 | 3 | 3.06 | 2.96 | 318696 |
| 1727735520 | 2.99 | -0.1 | -3.24 | 2.9901 | 3.09 | 2.97 | 392388 |
| 1727476800 | 3.09 | 0 | 0.00 | 3.1 | 3.2 | 3.08 | 225057 |
| 1727390400 | 3.09 | 0.01 | 0.32 | 3.15 | 3.15 | 3.02 | 215723 |
| 1727304000 | 3.08 | -0.1 | -3.14 | 3.15 | 3.15 | 3.05 | 150521 |
| 1727217600 | 3.18 | 0.14 | 4.61 | 3.06 | 3.19 | 3.0299999 | 224120 |
| 1727131200 | 3.04 | 0.06 | 2.01 | 2.99 | 3.095 | 2.92 | 258839 |
| 1726872000 | 2.98 | -0.06 | -1.97 | 3 | 3.07 | 2.895 | 279090 |
| 1726785600 | 3.04 | -0.02 | -0.65 | 3.075 | 3.1 | 3.0299999 | 195610 |
| 1726699200 | 3.06 | -0.02 | -0.65 | 3.07 | 3.13 | 3.05 | 214671 |
| 1726612800 | 3.08 | -0.02 | -0.65 | 3.09 | 3.14 | 3.05 | 214227 |
| 1726526400 | 3.1 | 0.01 | 0.32 | 3.08 | 3.13 | 3 | 189711 |
| 1726267200 | 3.09 | -0.03 | -0.96 | 3.13 | 3.16 | 3.05 | 214394 |
| 1726180800 | 3.12 | -0.09 | -2.80 | 3.1927 | 3.22 | 3.11 | 139590 |
| 1726094400 | 3.21 | 0.14 | 4.56 | 3.07 | 3.29 | 2.97 | 263688 |
| 1726008000 | 3.07 | 0.05 | 1.66 | 2.98 | 3.1 | 2.98 | 250601 |
| 1725921600 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.14 | 3.0099999 | 160092 |
| 1725662400 | 3.05 | -0.14 | -4.39 | 3.1549999 | 3.1549999 | 3 | 144979 |
| 1725576000 | 3.19 | 0.03 | 0.95 | 3.19 | 3.2 | 3.06 | 210467 |
| 1725489600 | 3.16 | 0.02 | 0.64 | 3.14 | 3.25 | 3.07 | 230536 |
| 1725403200 | 3.14 | -0.15 | -4.56 | 3.27 | 3.3 | 3.125 | 252870 |
| 1725057600 | 3.29 | -0.03 | -0.90 | 3.32 | 3.38 | 3.27 | 201442 |
| 1724971200 | 3.32 | -0.09 | -2.64 | 3.42 | 3.43 | 3.31 | 111161 |
