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 | -0.64 | -5.82877959927 | 10.98 | 11.1 | 10.01 | 1508378 | 10.55766822 | CS |
| 4 | 0.675 | 6.9839627522 | 9.665 | 11.23 | 9.52 | 1609483 | 10.46577324 | CS |
| 12 | -1.64 | -13.6894824708 | 11.98 | 13.2 | 9.18 | 1812576 | 10.87811802 | CS |
| 26 | -2.29 | -18.1314330958 | 12.63 | 14.235 | 9.18 | 1695123 | 11.83441393 | CS |
| 52 | -12.57 | -54.8668703623 | 22.91 | 23.45 | 9.18 | 2260523 | 13.31623144 | CS |
| 156 | -27.99 | -73.0237411949 | 38.33 | 41.935 | 9.18 | 1491796 | 22.46584135 | CS |
| 260 | -37.43 | -78.3546158677 | 47.77 | 59.16 | 9.18 | 1368978 | 28.78675735 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 10.34 | 0.19 | 1.87 | 10.08 | 10.34 | 10.03 | 1883963 |
| 1738626000 | 10.15 | -0.41 | -3.88 | 10.25 | 10.47 | 10.01 | 1837551 |
| 1738366800 | 10.56 | -0.38 | -3.47 | 10.874 | 10.874 | 10.46 | 1476463 |
| 1738280400 | 10.94 | 0.25 | 2.34 | 10.78 | 11.1 | 10.7346 | 1608744 |
| 1738194000 | 10.69 | 0.23 | 2.20 | 10.5 | 10.84 | 10.43 | 1592578 |
| 1738107600 | 10.46 | -0.59 | -5.34 | 10.98 | 10.98 | 10.445 | 1069488 |
| 1738021200 | 11.05 | 0.36 | 3.37 | 10.79 | 11.23 | 10.77 | 2106172 |
| 1737762000 | 10.69 | -0.12 | -1.11 | 10.73 | 10.795 | 10.58 | 1110612 |
| 1737675600 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737589200 | 10.81 | -0.1 | -0.92 | 10.84 | 10.88 | 10.725 | 1301638 |
| 1737502800 | 10.91 | 0.27 | 2.54 | 10.82 | 10.92 | 10.62 | 1575667 |
| 1737157200 | 10.64 | -0.13 | -1.21 | 10.81 | 10.9 | 10.56 | 1498702 |
| 1737070800 | 10.77 | 0.04 | 0.37 | 10.74 | 10.77 | 10.5207 | 1129200 |
| 1736984400 | 10.73 | 0.38 | 3.67 | 10.76 | 10.87 | 10.54 | 1960143 |
| 1736898000 | 10.35 | 0.17 | 1.67 | 10.21 | 10.43 | 10.1512 | 1762099 |
| 1736811600 | 10.18 | 0.49 | 5.06 | 9.64 | 10.27 | 9.6039999 | 2067748 |
| 1736552400 | 9.69 | -0.13 | -1.32 | 9.65 | 9.69 | 9.52 | 1717507 |
| 1736379600 | 9.82 | -0.01 | -0.10 | 9.82 | 9.865 | 9.695 | 1625085 |
| 1736293200 | 9.83 | 0.28 | 2.93 | 9.65 | 10.09 | 9.63 | 2057565 |
| 1736206800 | 9.55 | 0.19 | 2.03 | 9.44 | 9.84 | 9.395 | 2085545 |
| 1735947600 | 9.36 | -0.21 | -2.19 | 9.55 | 9.6 | 9.215 | 1885952 |
| 1735861200 | 9.57 | -0.03 | -0.31 | 9.68 | 9.78 | 9.53 | 1433820 |
| 1735688400 | 9.6 | 0.1 | 1.05 | 9.52 | 9.84 | 9.51 | 1574570 |
| 1735602000 | 9.5 | -0.06 | -0.63 | 9.51 | 9.52 | 9.18 | 2119932 |
| 1735342800 | 9.56 | -0.07 | -0.73 | 9.55 | 9.71 | 9.395 | 1793865 |
| 1735256400 | 9.63 | -0.09 | -0.93 | 9.57 | 9.72 | 9.41 | 1392320 |
| 1735077840 | 9.72 | -0.06 | -0.61 | 9.81 | 9.81 | 9.6 | 630390 |
| 1734997200 | 9.78 | 0.09 | 0.93 | 9.68 | 9.7899999 | 9.44 | 3171079 |
| 1734738000 | 9.69 | -0.13 | -1.32 | 9.83 | 10.0096 | 9.67 | 5743382 |
| 1734651600 | 9.82 | -0.31 | -3.06 | 10.14 | 10.14 | 9.64 | 2631946 |
| 1734565200 | 10.13 | -0.67 | -6.20 | 10.77 | 10.9361 | 10.075 | 2326655 |
| 1734478800 | 10.8 | -0.24 | -2.17 | 10.96 | 11.16 | 10.78 | 1805327 |
| 1734392400 | 11.04 | -0.21 | -1.87 | 11.1 | 11.3 | 10.87 | 1944750 |
| 1734133200 | 11.25 | -0.26 | -2.26 | 11.47 | 11.485 | 11.16 | 1790314 |
| 1734046800 | 11.51 | -0.14 | -1.20 | 11.62 | 11.745 | 11.395 | 3351208 |
| 1733960400 | 11.65 | -0.33 | -2.75 | 12.05 | 12.105 | 11.515 | 4195237 |
| 1733874000 | 11.98 | -0.01 | -0.08 | 11.88 | 12.19 | 11.53 | 1810606 |
| 1733787600 | 11.99 | 0.22 | 1.87 | 11.95 | 12.29 | 11.86 | 2379008 |
| 1733528400 | 11.77 | -0.04 | -0.34 | 12 | 12.135 | 11.6 | 1597620 |
| 1733442000 | 11.81 | -0.43 | -3.51 | 12.3 | 12.3 | 11.595 | 1481608 |
| 1733355600 | 12.24 | -0.27 | -2.16 | 12.49 | 12.63 | 12.145 | 1469017 |
| 1733269200 | 12.51 | -0.24 | -1.88 | 12.7 | 12.73 | 12.26 | 1304329 |
| 1733182800 | 12.75 | 0.16 | 1.27 | 12.55 | 12.76 | 12.275 | 1731318 |
| 1732917840 | 12.59 | 0.01 | 0.08 | 12.69 | 12.75 | 12.46 | 683767 |
| 1732750800 | 12.58 | 0.09 | 0.72 | 12.63 | 12.92 | 12.56 | 1067198 |
| 1732664400 | 12.49 | -0.57 | -4.36 | 12.93 | 12.99 | 12.455 | 1334471 |
| 1732578000 | 13.06 | 1.4 | 12.01 | 11.96 | 13.2 | 11.9 | 2794439 |
| 1732318800 | 11.66 | 0.25 | 2.19 | 11.49 | 11.88 | 11.49 | 1745667 |
| 1732232400 | 11.41 | 0.13 | 1.15 | 11.24 | 11.49 | 11.16 | 1250627 |
| 1732146000 | 11.28 | -0.17 | -1.48 | 11.35 | 11.38 | 11.15 | 1869897 |
| 1732059600 | 11.45 | -0.35 | -2.97 | 11.65 | 11.7 | 11.33 | 1168222 |
| 1731973200 | 11.8 | -0.02 | -0.17 | 11.76 | 11.935 | 11.62 | 1285874 |
| 1731714000 | 11.82 | 0.02 | 0.17 | 11.87 | 11.975 | 11.675 | 1244943 |
| 1731627600 | 11.8 | -0.37 | -3.04 | 12.26 | 12.57 | 11.77 | 1400812 |
| 1731541200 | 12.17 | 0.3 | 2.53 | 11.88 | 12.215 | 11.8746 | 1799200 |
| 1731454800 | 11.87 | -0.2 | -1.66 | 11.98 | 11.98 | 11.75 | 1909624 |
| 1731368400 | 12.07 | -0.06 | -0.49 | 12.18 | 12.22 | 11.965 | 2044754 |
| 1731109200 | 12.13 | -0.03 | -0.25 | 12.1 | 12.22 | 11.895 | 1598800 |
| 1731022800 | 12.16 | -0.06 | -0.49 | 12.2 | 12.49 | 12.005 | 1724035 |
| 1730936400 | 12.22 | -0.19 | -1.53 | 12.85 | 12.85 | 11.835 | 1909898 |
| 1730850000 | 12.41 | 0.13 | 1.06 | 12.19 | 12.465 | 12.11 | 1137526 |
