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 | 0.85 | 13.9802631579 | 6.08 | 7.3 | 5.9 | 789225 | 6.99346376 | CS |
| 4 | 0.07 | 1.02040816327 | 6.86 | 7.3 | 5.75 | 471532 | 6.56285234 | CS |
| 12 | 2.09 | 43.1818181818 | 4.84 | 7.3 | 4.77 | 603159 | 6.46656849 | CS |
| 26 | 2.91 | 72.3880597015 | 4.02 | 7.3 | 3.22 | 455847 | 5.33104304 | CS |
| 52 | 0.86 | 14.1680395387 | 6.07 | 7.3 | 3.22 | 462311 | 5.55254085 | CS |
| 156 | -8.46 | -54.9707602339 | 15.39 | 16.68 | 3.22 | 460695 | 8.88227837 | CS |
| 260 | -2.38 | -25.5639097744 | 9.31 | 17.9 | 3.22 | 523527 | 8.80931707 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 6.93 | -0.25 | -3.48 | 7.2 | 7.3 | 6.75 | 436148 |
| 1738626000 | 7.18 | 0.07 | 0.98 | 6.99 | 7.265 | 6.91 | 725290 |
| 1738366800 | 7.11 | 0.95 | 15.42 | 6.12 | 7.23 | 6.05 | 2366915 |
| 1738280400 | 6.16 | 0.18 | 3.01 | 6.1 | 6.25 | 5.945 | 221962 |
| 1738194000 | 5.98 | -0.12 | -1.97 | 6.08 | 6.09 | 5.9 | 195811 |
| 1738107600 | 6.1 | 0.01 | 0.16 | 6.09 | 6.16 | 5.98 | 186887 |
| 1738021200 | 6.09 | 0.11 | 1.84 | 5.93 | 6.12 | 5.89 | 193615 |
| 1737762000 | 5.98 | 0.03 | 0.50 | 5.86 | 6.03 | 5.86 | 181560 |
| 1737675600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737589200 | 5.95 | -0.24 | -3.88 | 6.2 | 6.22 | 5.93 | 242186 |
| 1737502800 | 6.19 | 0.14 | 2.31 | 6.1 | 6.22 | 5.98 | 326470 |
| 1737157200 | 6.05 | -0.32 | -5.02 | 6.42 | 6.45 | 6.05 | 376386 |
| 1737070800 | 6.37 | 0.01 | 0.16 | 6.34 | 6.44 | 6.3 | 259014 |
| 1736984400 | 6.36 | 0.23 | 3.75 | 6.29 | 6.47 | 6.25 | 190475 |
| 1736898000 | 6.13 | -0.18 | -2.85 | 6.35 | 6.41 | 6.13 | 190318 |
| 1736811600 | 6.3099999 | 0.31 | 5.17 | 5.97 | 6.35 | 5.75 | 597561 |
| 1736552400 | 6 | -0.13 | -2.12 | 6 | 6.22 | 5.98 | 433896 |
| 1736379600 | 6.13 | -0.76 | -11.03 | 6.86 | 6.86 | 5.959 | 891548 |
| 1736293200 | 6.89 | -0.11 | -1.57 | 7 | 7.07 | 6.75 | 646774 |
| 1736206800 | 7 | 0.17 | 2.49 | 6.82 | 7.065 | 6.64 | 526769 |
| 1735947600 | 6.83 | -0.07 | -1.01 | 6.93 | 6.97 | 6.74 | 307519 |
| 1735861200 | 6.9 | 0.44 | 6.81 | 6.5199999 | 6.94 | 6.495 | 627579 |
| 1735688400 | 6.46 | 0.23 | 3.69 | 6.3 | 6.53 | 6.22 | 500446 |
| 1735602000 | 6.23 | 0.13 | 2.13 | 6.04 | 6.2699999 | 6.005 | 279515 |
| 1735342800 | 6.1 | 0.01 | 0.16 | 6.03 | 6.19 | 5.989 | 226454 |
| 1735256400 | 6.09 | 0.34 | 5.91 | 5.71 | 6.115 | 5.68 | 207223 |
| 1735077840 | 5.75 | 0.01 | 0.17 | 5.65 | 5.79 | 5.64 | 199052 |
| 1734997200 | 5.74 | -0.32 | -5.28 | 6.0599999 | 6.065 | 5.74 | 398524 |
| 1734738000 | 6.0599999 | -0.04 | -0.66 | 5.97 | 6.3099999 | 5.76 | 699356 |
| 1734651600 | 6.1 | 0.1 | 1.67 | 6.01 | 6.19 | 5.97 | 342989 |
| 1734565200 | 6 | -0.34 | -5.36 | 6.44 | 6.44 | 5.96 | 430063 |
| 1734478800 | 6.34 | -0.06 | -0.94 | 6.42 | 6.49 | 6.195 | 236399 |
| 1734392400 | 6.4 | 0.3 | 4.92 | 6.19 | 6.43 | 6.1 | 205975 |
| 1734133200 | 6.1 | -0.13 | -2.09 | 6.19 | 6.2977999 | 6.085 | 147338 |
| 1734046800 | 6.23 | -0.24 | -3.71 | 6.51 | 6.51 | 6.1 | 202508 |
| 1733960400 | 6.47 | 0.21 | 3.35 | 6.42 | 6.6 | 6.242 | 523680 |
| 1733874000 | 6.26 | 0.12 | 1.95 | 6.09 | 6.32 | 6.01 | 610389 |
| 1733787600 | 6.14 | -0.6 | -8.90 | 6.68 | 6.73 | 6.08 | 426223 |
| 1733528400 | 6.74 | -0.25 | -3.58 | 6.97 | 7 | 6.69 | 286947 |
| 1733442000 | 6.99 | 0.12 | 1.75 | 6.91 | 7.09 | 6.8446 | 308003 |
| 1733355600 | 6.87 | 0.03 | 0.44 | 6.84 | 6.99 | 6.72 | 294772 |
| 1733269200 | 6.84 | 0.04 | 0.59 | 6.81 | 6.9 | 6.74 | 403944 |
| 1733182800 | 6.8 | -0.09 | -1.31 | 6.91 | 6.91 | 6.6859 | 290981 |
| 1732917840 | 6.89 | -0.06 | -0.86 | 6.97 | 7.045 | 6.79 | 340299 |
| 1732750800 | 6.95 | 0.02 | 0.29 | 6.96 | 7.045 | 6.82 | 436998 |
| 1732664400 | 6.93 | 0.05 | 0.73 | 6.88 | 6.94 | 6.59 | 641785 |
| 1732578000 | 6.88 | -0.15 | -2.13 | 7.16 | 7.16 | 6.791 | 735276 |
| 1732318800 | 7.03 | 0.45 | 6.84 | 6.58 | 7.07 | 6.5109 | 1228895 |
| 1732232400 | 6.58 | -0.02 | -0.30 | 6.63 | 6.6905 | 6.44 | 507863 |
| 1732146000 | 6.6 | 0.02 | 0.30 | 6.61 | 6.63 | 6.275 | 1083832 |
| 1732059600 | 6.58 | 0.03 | 0.46 | 6.59 | 6.65 | 6.36 | 1807572 |
| 1731973200 | 6.55 | 0.52 | 8.62 | 6.2699999 | 6.823 | 6.225 | 3564175 |
| 1731714000 | 6.03 | 0.05 | 0.84 | 6.03 | 6.11 | 5.58 | 1362823 |
| 1731627600 | 5.98 | 1.07 | 21.79 | 5.03 | 6.12 | 5.03 | 2877514 |
| 1731541200 | 4.91 | 0.09 | 1.87 | 4.84 | 4.945 | 4.7699999 | 638092 |
| 1731454800 | 4.82 | 0.17 | 3.66 | 4.62 | 4.84 | 4.585 | 846098 |
| 1731368400 | 4.65 | 0.16 | 3.56 | 4.51 | 4.72 | 4.51 | 565957 |
| 1731109200 | 4.49 | 0.28 | 6.65 | 4.35 | 4.5199999 | 4.28 | 468294 |
| 1731022800 | 4.21 | -0.1 | -2.32 | 4.28 | 4.3 | 4.1 | 275730 |
| 1730936400 | 4.3099999 | 0.32 | 8.02 | 4.25 | 4.385 | 4.15 | 440305 |
| 1730850000 | 3.99 | 0.17 | 4.45 | 3.78 | 4 | 3.75 | 205411 |
