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 | -0.2934 | -7.61089494163 | 3.855 | 3.94 | 3.5304 | 6494287 | 3.66649837 | CS |
| 4 | 0.5016 | 16.3921568627 | 3.06 | 4.01 | 2.88 | 7740139 | 3.50085727 | CS |
| 12 | -0.5084 | -12.4914004914 | 4.07 | 4.215 | 2.62 | 9638153 | 3.51572065 | CS |
| 26 | -2.3184 | -39.4285714286 | 5.88 | 5.965 | 2.62 | 8052466 | 3.98948815 | CS |
| 52 | -2.7584 | -43.6455696203 | 6.32 | 6.58 | 2.62 | 7443339 | 4.82208794 | CS |
| 156 | -1.1884 | -25.0189473684 | 4.75 | 8.55 | 2.62 | 7113328 | 5.92197581 | CS |
| 260 | -3.0384 | -46.0363636364 | 6.6 | 8.55 | 0.501 | 7823735 | 4.31903982 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 3.59 | -0.07 | -1.91 | 3.67 | 3.69 | 3.545 | 5563729 |
| 1737070800 | 3.66 | -0.04 | -1.08 | 3.64 | 3.75 | 3.6 | 5905055 |
| 1736984400 | 3.7 | 0.08 | 2.21 | 3.68 | 3.72 | 3.59 | 5681497 |
| 1736898000 | 3.62 | -0.03 | -0.82 | 3.63 | 3.735 | 3.58 | 5110034 |
| 1736811600 | 3.65 | -0.04 | -1.08 | 3.66 | 3.8399 | 3.61 | 7127314 |
| 1736552400 | 3.69 | -0.06 | -1.60 | 3.8 | 3.94 | 3.67 | 9233359 |
| 1736379600 | 3.75 | -0.15 | -3.85 | 3.86 | 3.885 | 3.67 | 6907307 |
| 1736293200 | 3.9 | 0.11 | 2.90 | 3.82 | 3.91 | 3.79 | 5298373 |
| 1736206800 | 3.79 | -0.06 | -1.56 | 3.94 | 4.01 | 3.775 | 8530919 |
| 1735947600 | 3.85 | 0.13 | 3.49 | 3.76 | 3.865 | 3.71 | 10265905 |
| 1735861200 | 3.72 | 0.3 | 8.77 | 3.53 | 3.83 | 3.51 | 12178258 |
| 1735688400 | 3.42 | 0.06 | 1.79 | 3.38 | 3.49 | 3.33 | 9524577 |
| 1735602000 | 3.36 | 0.1 | 3.07 | 3.29 | 3.41 | 3.27 | 8778783 |
| 1735342800 | 3.2599999 | 0.13 | 4.15 | 3.12 | 3.275 | 3.115 | 7874060 |
| 1735256400 | 3.13 | 0.03 | 0.97 | 3.11 | 3.16 | 3.05 | 4893704 |
| 1735077840 | 3.1 | 0.02 | 0.65 | 3.11 | 3.15 | 3.015 | 2596889 |
| 1734997200 | 3.08 | 0.07 | 2.33 | 3.04 | 3.09 | 2.88 | 9154432 |
| 1734738000 | 3.0099999 | -0.08 | -2.59 | 3.0299999 | 3.19 | 3.0099999 | 15064889 |
| 1734651600 | 3.09 | -0.08 | -2.52 | 3.22 | 3.33 | 3.07 | 14042343 |
| 1734565200 | 3.17 | -0.06 | -1.86 | 3.22 | 3.45 | 3.12 | 19515157 |
| 1734478800 | 3.23 | 0.52 | 19.19 | 3.13 | 3.27 | 2.995 | 31843915 |
| 1734392400 | 2.71 | -0.3 | -9.97 | 2.93 | 2.96 | 2.62 | 37766254 |
| 1734133200 | 3.0099999 | -0.14 | -4.44 | 3.2599999 | 3.2687 | 2.99 | 22837308 |
| 1734046800 | 3.15 | -0.56 | -15.09 | 3.65 | 3.69 | 3.13 | 25719855 |
| 1733960400 | 3.71 | 0.01 | 0.27 | 3.73 | 3.77 | 3.6613 | 9247517 |
| 1733874000 | 3.7 | 0.08 | 2.21 | 3.63 | 3.77 | 3.58 | 6643734 |
| 1733787600 | 3.62 | 0.16 | 4.62 | 3.57 | 3.66 | 3.51 | 9746523 |
| 1733528400 | 3.46 | -0.08 | -2.26 | 3.54 | 3.55 | 3.39 | 7718722 |
| 1733442000 | 3.54 | -0.13 | -3.54 | 3.7 | 3.73 | 3.53 | 6877804 |
| 1733355600 | 3.67 | -0.14 | -3.67 | 3.81 | 3.8352 | 3.6 | 7727142 |
| 1733269200 | 3.81 | 0.01 | 0.26 | 3.85 | 3.9 | 3.74 | 4549774 |
| 1733182800 | 3.8 | -0.14 | -3.55 | 3.91 | 3.96 | 3.76 | 6229354 |
| 1732917840 | 3.94 | 0.04 | 1.03 | 3.94 | 3.98 | 3.87 | 3627359 |
| 1732750800 | 3.9 | 0.07 | 1.83 | 3.85 | 3.99 | 3.85 | 5332380 |
| 1732664400 | 3.83 | -0.12 | -3.04 | 3.93 | 3.95 | 3.81 | 3672853 |
| 1732578000 | 3.95 | -0.07 | -1.74 | 4.03 | 4.08 | 3.94 | 4276119 |
| 1732318800 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.1 | 4 | 3576648 |
| 1732232400 | 4 | 0.1 | 2.56 | 3.94 | 4.07 | 3.94 | 4015332 |
| 1732146000 | 3.9 | -0.01 | -0.26 | 3.91 | 3.985 | 3.845 | 4362910 |
| 1732059600 | 3.91 | -0.13 | -3.22 | 3.9 | 3.98 | 3.85 | 6504317 |
| 1731973200 | 4.04 | 0.15 | 3.86 | 3.97 | 4.11 | 3.915 | 5819882 |
| 1731714000 | 3.89 | -0.22 | -5.35 | 4.11 | 4.2 | 3.87 | 10122234 |
| 1731627600 | 4.11 | 0.22 | 5.66 | 3.92 | 4.215 | 3.91 | 13373600 |
| 1731541200 | 3.89 | 0.04 | 1.04 | 3.84 | 3.98 | 3.765 | 15730895 |
| 1731454800 | 3.85 | 0.03 | 0.79 | 3.8 | 3.92 | 3.72 | 12849760 |
| 1731368400 | 3.82 | 0.2 | 5.52 | 3.6 | 3.85 | 3.575 | 10709198 |
| 1731109200 | 3.62 | 0 | 0.00 | 3.6 | 3.64 | 3.49 | 10344854 |
| 1731022800 | 3.62 | -0.18 | -4.74 | 3.81 | 3.81 | 3.61 | 7758070 |
| 1730936400 | 3.8 | 0.09 | 2.43 | 3.89 | 3.89 | 3.645 | 11302932 |
| 1730850000 | 3.71 | 0.09 | 2.49 | 3.59 | 3.795 | 3.5541 | 9497998 |
| 1730763600 | 3.62 | -0.06 | -1.63 | 3.65 | 3.7502 | 3.55 | 12596010 |
| 1730500800 | 3.68 | -0.08 | -2.13 | 3.83 | 3.89 | 3.655 | 9715363 |
| 1730414400 | 3.76 | -0.06 | -1.57 | 3.86 | 3.9 | 3.71 | 8159228 |
| 1730328000 | 3.82 | 0.03 | 0.79 | 3.82 | 3.9 | 3.8 | 4424443 |
| 1730241600 | 3.79 | -0.19 | -4.77 | 3.95 | 3.975 | 3.78 | 7472669 |
| 1730155200 | 3.98 | -0.19 | -4.56 | 3.99 | 4.0599999 | 3.93 | 8220816 |
| 1729896000 | 4.17 | 0.15 | 3.73 | 4.07 | 4.17 | 4.01 | 8920761 |
| 1729809600 | 4.0199999 | 0.04 | 1.01 | 4.05 | 4.075 | 3.9 | 8384814 |
| 1729723200 | 3.98 | -0.1 | -2.45 | 4.07 | 4.09 | 3.92 | 5951615 |
| 1729636800 | 4.08 | -0.16 | -3.77 | 4.28 | 4.322 | 4.08 | 6083431 |
| 1729550400 | 4.24 | 0.02 | 0.47 | 4.29 | 4.34 | 4.17 | 4183734 |
