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 | 0.05 | 0.585480093677 | 8.54 | 8.64 | 8.53 | 43928 | 8.60103955 | CS |
| 4 | 0.04 | 0.46783625731 | 8.55 | 8.75 | 8.42 | 59013 | 8.56975691 | CS |
| 12 | -0.16 | -1.82857142857 | 8.75 | 8.8452 | 8.39 | 57968 | 8.56764313 | CS |
| 26 | -0.07 | -0.80831408776 | 8.66 | 9.1 | 8.39 | 52746 | 8.64925811 | CS |
| 52 | 0.52 | 6.44361833953 | 8.07 | 9.1 | 7.77 | 53115 | 8.41055851 | CS |
| 156 | -1.82 | -17.4831892411 | 10.41 | 10.73 | 6.37 | 71016 | 8.20710064 | CS |
| 260 | -2.73 | -24.1166077739 | 11.32 | 12.98 | 6.37 | 74153 | 9.53916068 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 8.64 | 0.03 | 0.35 | 8.63 | 8.64 | 8.58 | 15757 |
| 1740094800 | 8.61 | 0 | 0.00 | 8.6 | 8.6199999 | 8.56 | 54774 |
| 1740008400 | 8.61 | 0.04 | 0.47 | 8.57 | 8.6199999 | 8.5544 | 54001 |
| 1739922000 | 8.57 | 0.02 | 0.23 | 8.5399999 | 8.57 | 8.53 | 51179 |
| 1739576400 | 8.55 | 0.08 | 0.94 | 8.51 | 8.565 | 8.51 | 85840 |
| 1739490000 | 8.47 | 0.04 | 0.47 | 8.45 | 8.4955 | 8.43 | 71166 |
| 1739403600 | 8.43 | -0.1 | -1.17 | 8.47 | 8.505 | 8.42 | 88514 |
| 1739317200 | 8.53 | -0.03 | -0.35 | 8.55 | 8.56 | 8.515 | 68536 |
| 1739230800 | 8.56 | -0.08 | -0.93 | 8.67 | 8.68 | 8.56 | 78255 |
| 1738971600 | 8.64 | -0.05 | -0.58 | 8.69 | 8.69 | 8.6 | 50189 |
| 1738885200 | 8.69 | 0.03 | 0.35 | 8.66 | 8.75 | 8.66 | 69438 |
| 1738798800 | 8.66 | 0.1 | 1.17 | 8.59 | 8.69 | 8.59 | 85195 |
| 1738712400 | 8.56 | -0.01 | -0.12 | 8.58 | 8.5993 | 8.56 | 71955 |
| 1738626000 | 8.57 | 0.04 | 0.47 | 8.55 | 8.6 | 8.53 | 68111 |
| 1738366800 | 8.53 | -0.08 | -0.93 | 8.65 | 8.65 | 8.51 | 81503 |
| 1738280400 | 8.61 | 0.06 | 0.70 | 8.61 | 8.63 | 8.57 | 44454 |
| 1738194000 | 8.55 | -0.05 | -0.58 | 8.6199999 | 8.6199999 | 8.5399999 | 5106 |
| 1738107600 | 8.6 | 0.03 | 0.35 | 8.57 | 8.6 | 8.5 | 56743 |
| 1738021200 | 8.57 | 0.05 | 0.59 | 8.55 | 8.58 | 8.5432 | 21161 |
| 1737762000 | 8.52 | -0.01 | -0.12 | 8.52 | 8.55 | 8.46 | 9723 |
| 1737675600 | 8.53 | 0 | 0.00 | 8.53 | 8.53 | 8.53 | 0 |
| 1737589200 | 8.53 | -0.03 | -0.35 | 8.56 | 8.61 | 8.5125 | 36639 |
| 1737502800 | 8.56 | 0.05 | 0.59 | 8.47 | 8.58 | 8.47 | 40549 |
| 1737157200 | 8.51 | -0.01 | -0.12 | 8.51 | 8.5399999 | 8.43 | 57642 |
| 1737070800 | 8.52 | -0.01 | -0.12 | 8.52 | 8.53 | 8.45 | 32793 |
| 1736984400 | 8.53 | 0.06 | 0.71 | 8.5 | 8.5467 | 8.47 | 39941 |
| 1736898000 | 8.47 | -0.05 | -0.59 | 8.5 | 8.55 | 8.45 | 12451 |
| 1736811600 | 8.52 | 0.06 | 0.71 | 8.46 | 8.52 | 8.42 | 63048 |
| 1736552400 | 8.46 | -0.07 | -0.82 | 8.48 | 8.5 | 8.45 | 47905 |
| 1736379600 | 8.53 | 0.03 | 0.35 | 8.515 | 8.5748 | 8.4983 | 38320 |
| 1736293200 | 8.5 | -0.05 | -0.58 | 8.49 | 8.5399999 | 8.49 | 34770 |
| 1736206800 | 8.55 | 0.02 | 0.23 | 8.52 | 8.55 | 8.4901 | 41886 |
| 1735947600 | 8.53 | 0.03 | 0.35 | 8.525 | 8.56 | 8.5119 | 39885 |
| 1735861200 | 8.5 | 0.07 | 0.83 | 8.44 | 8.53 | 8.44 | 51415 |
| 1735688400 | 8.43 | -0.02 | -0.24 | 8.46 | 8.51 | 8.42 | 85037 |
| 1735602000 | 8.45 | -0.02 | -0.24 | 8.47 | 8.49 | 8.45 | 96650 |
| 1735342800 | 8.47 | -0.02 | -0.24 | 8.4809 | 8.49 | 8.4301 | 35338 |
| 1735256400 | 8.49 | 0.03 | 0.35 | 8.46 | 8.51 | 8.41 | 80286 |
| 1735077840 | 8.46 | 0.01 | 0.12 | 8.47 | 8.48 | 8.4101 | 62808 |
| 1734997200 | 8.45 | -0.02 | -0.24 | 8.47 | 8.5 | 8.39 | 100938 |
| 1734738000 | 8.47 | -0.03 | -0.35 | 8.5 | 8.55 | 8.45 | 180428 |
| 1734651600 | 8.5 | -0.04 | -0.47 | 8.57 | 8.57 | 8.49 | 69664 |
| 1734565200 | 8.5399999 | -0.04 | -0.47 | 8.5797 | 8.67 | 8.51 | 82794 |
| 1734478800 | 8.58 | -0.1 | -1.15 | 8.71 | 8.71 | 8.56 | 126203 |
| 1734392400 | 8.68 | 0.03 | 0.35 | 8.715 | 8.76 | 8.67 | 52516 |
| 1734133200 | 8.65 | -0.14 | -1.59 | 8.7244 | 8.78 | 8.63 | 58345 |
| 1734046800 | 8.7899999 | -0.03 | -0.34 | 8.7899999 | 8.81 | 8.746 | 30819 |
| 1733960400 | 8.82 | 0.02 | 0.23 | 8.78 | 8.83 | 8.77 | 37100 |
| 1733874000 | 8.8 | -0.03 | -0.34 | 8.795 | 8.83 | 8.78 | 54999 |
| 1733787600 | 8.83 | 0.03 | 0.34 | 8.84 | 8.84 | 8.81 | 18640 |
| 1733528400 | 8.8 | -0.02 | -0.23 | 8.83 | 8.8452 | 8.8 | 13015 |
| 1733442000 | 8.82 | -0.01 | -0.11 | 8.8173 | 8.8308 | 8.81 | 22636 |
| 1733355600 | 8.83 | 0.05 | 0.57 | 8.7899999 | 8.83 | 8.7843 | 30209 |
| 1733269200 | 8.78 | 0.01 | 0.11 | 8.82 | 8.82 | 8.78 | 40347 |
| 1733182800 | 8.77 | -0.1 | -1.13 | 8.785 | 8.82 | 8.74 | 94736 |
| 1732917840 | 8.8699999 | 0.05 | 0.57 | 8.76 | 8.9 | 8.7538 | 29366 |
| 1732750800 | 8.82 | 0.07 | 0.80 | 8.73 | 8.84 | 8.73 | 16392 |
| 1732664400 | 8.75 | 0.05 | 0.57 | 8.69 | 8.77 | 8.69 | 80865 |
| 1732578000 | 8.7 | 0.03 | 0.35 | 8.695 | 8.7151 | 8.68 | 24800 |
