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 | 0.67 | 5.82102519548 | 11.51 | 12.25 | 11.04 | 632753 | 11.78987088 | CS |
| 4 | 1.44 | 13.4078212291 | 10.74 | 12.25 | 10.06 | 614375 | 11.0012907 | CS |
| 12 | 4.84 | 65.9400544959 | 7.34 | 12.25 | 6.96 | 648987 | 9.79480764 | CS |
| 26 | 2.76 | 29.2993630573 | 9.42 | 12.25 | 6.62 | 967380 | 8.44610463 | CS |
| 52 | -0.48 | -3.79146919431 | 12.66 | 13.01 | 6.62 | 841001 | 8.91961787 | CS |
| 156 | -16.57 | -57.6347826087 | 28.75 | 29.07 | 6.62 | 659985 | 14.42645944 | CS |
| 260 | -9.97 | -45.0112866817 | 22.15 | 35.675 | 6.62 | 814211 | 18.0084066 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728081600 | 12.13 | 0.23 | 1.93 | 12.08 | 12.225 | 11.975 | 386226 |
| 1727995200 | 11.9 | -0.18 | -1.49 | 11.94 | 12.08 | 11.79 | 622809 |
| 1727908800 | 12.08 | 0.08 | 0.67 | 12.01 | 12.25 | 11.98 | 540863 |
| 1727822400 | 12 | 0.41 | 3.54 | 11.48 | 12.059 | 11.395 | 930606 |
| 1727736000 | 11.59 | 0.33 | 2.93 | 11.25 | 11.63 | 11.19 | 441314 |
| 1727476800 | 11.26 | -0.1 | -0.88 | 11.51 | 11.56 | 11.04 | 628174 |
| 1727390400 | 11.36 | 0.85 | 8.09 | 11.77 | 11.77 | 10.93 | 1277670 |
| 1727304000 | 10.51 | -0.11 | -1.04 | 10.62 | 10.78 | 10.4 | 492243 |
| 1727217600 | 10.62 | 0.14 | 1.34 | 10.56 | 10.68 | 10.495 | 345060 |
| 1727131200 | 10.48 | -0.08 | -0.76 | 10.64 | 10.8 | 10.4617 | 346829 |
| 1726872000 | 10.56 | -0.31 | -2.85 | 10.74 | 10.78 | 10.385 | 2139314 |
| 1726785600 | 10.87 | 0.01 | 0.09 | 11.09 | 11.2 | 10.76 | 314339 |
| 1726699200 | 10.86 | 0.31 | 2.94 | 10.54 | 11.22 | 10.47 | 427980 |
| 1726612800 | 10.55 | -0.2 | -1.86 | 10.86 | 11 | 10.54 | 421415 |
| 1726526400 | 10.75 | -0.18 | -1.65 | 11 | 11 | 10.74 | 333485 |
| 1726267200 | 10.93 | 0.15 | 1.39 | 10.92 | 11 | 10.8 | 461261 |
| 1726180800 | 10.78 | 0.17 | 1.60 | 10.68 | 10.92 | 10.61 | 410330 |
| 1726094400 | 10.61 | 0.07 | 0.66 | 10.45 | 10.62 | 10.29 | 410407 |
| 1726008000 | 10.54 | -0.02 | -0.19 | 10.62 | 10.8 | 10.51 | 601372 |
| 1725921600 | 10.56 | 0.02 | 0.19 | 10.41 | 10.71 | 10.06 | 463688 |
| 1725662400 | 10.54 | -0.2 | -1.86 | 10.74 | 10.94 | 10.531 | 678336 |
| 1725576000 | 10.74 | 0.2 | 1.90 | 10.56 | 10.805 | 10.39 | 528881 |
| 1725489600 | 10.54 | -0.12 | -1.13 | 10.64 | 10.71 | 10.52 | 447316 |
| 1725403200 | 10.66 | -0.2 | -1.84 | 10.67 | 10.955 | 10.64 | 1010933 |
| 1725057600 | 10.86 | -0.17 | -1.54 | 11 | 11.22 | 10.71 | 598576 |
| 1724971200 | 11.03 | 0.01 | 0.09 | 11.08 | 11.19 | 10.94 | 345941 |
| 1724884800 | 11.02 | -0.05 | -0.45 | 11.07 | 11.22 | 10.9 | 371820 |
| 1724798400 | 11.07 | -0.17 | -1.51 | 11.09 | 11.2099 | 10.96 | 576599 |
| 1724712000 | 11.24 | -0.07 | -0.62 | 11.35 | 11.5 | 11.12 | 510950 |
| 1724452800 | 11.31 | 0.29 | 2.63 | 11.09 | 11.43 | 11.03 | 800205 |
| 1724366400 | 11.02 | 0.15 | 1.38 | 10.86 | 11.12 | 10.825 | 523641 |
| 1724280000 | 10.87 | 0.12 | 1.12 | 10.82 | 11.0399 | 10.71 | 602121 |
| 1724193600 | 10.75 | -0.03 | -0.28 | 10.75 | 10.88 | 10.6 | 491124 |
| 1724107200 | 10.78 | 0.37 | 3.55 | 10.45 | 10.88 | 10.445 | 536625 |
| 1723848000 | 10.41 | 0.11 | 1.07 | 10.25 | 10.465 | 10.19 | 541433 |
| 1723761600 | 10.3 | 0.36 | 3.62 | 10.24 | 10.41 | 10.02 | 715405 |
| 1723675200 | 9.94 | -0.17 | -1.68 | 9.99 | 10.1 | 9.83 | 503034 |
| 1723588800 | 10.11 | -0.02 | -0.20 | 10.17 | 10.25 | 10 | 617009 |
| 1723502400 | 10.13 | 0.11 | 1.10 | 10 | 10.3 | 9.93 | 834089 |
| 1723243200 | 10.02 | 0.19 | 1.93 | 9.96 | 10.3 | 9.7501 | 854584 |
| 1723156800 | 9.83 | 0.2 | 2.08 | 9.74 | 9.875 | 9.5 | 745356 |
| 1723070400 | 9.63 | 0.66 | 7.36 | 9.08 | 9.68 | 9.08 | 961028 |
| 1722984000 | 8.97 | 1.35 | 17.72 | 8.44 | 9.15 | 7.91 | 1248141 |
| 1722897600 | 7.62 | -0.37 | -4.63 | 7.65 | 7.66 | 7.47 | 997246 |
| 1722638400 | 7.99 | -0.26 | -3.15 | 7.96 | 8.105 | 7.88 | 673035 |
| 1722552000 | 8.25 | -0.09 | -1.08 | 8.33 | 8.49 | 8.15 | 812109 |
| 1722465600 | 8.34 | -0.02 | -0.24 | 8.35 | 8.74 | 8.24 | 639077 |
| 1722379200 | 8.36 | 0.15 | 1.83 | 8.24 | 8.465 | 8.1807 | 470357 |
| 1722292800 | 8.21 | -0.03 | -0.36 | 8.27 | 8.35 | 8.17 | 525302 |
| 1722033600 | 8.24 | 0.11 | 1.35 | 8.25 | 8.42 | 8.11 | 518130 |
| 1721947200 | 8.13 | 0.45 | 5.86 | 7.74 | 8.17 | 7.67 | 799799 |
| 1721860800 | 7.68 | 0 | 0.00 | 7.68 | 7.86 | 7.62 | 566839 |
| 1721774400 | 7.68 | 0.03 | 0.39 | 7.64 | 7.795 | 7.57 | 668746 |
| 1721688000 | 7.65 | 0.13 | 1.73 | 7.59 | 7.695 | 7.4 | 577996 |
| 1721428800 | 7.52 | -0.11 | -1.44 | 7.65 | 7.65 | 7.5 | 443287 |
| 1721342400 | 7.63 | -0.17 | -2.18 | 7.72 | 7.94 | 7.54 | 615004 |
| 1721256000 | 7.8 | 0.18 | 2.36 | 7.59 | 7.825 | 7.59 | 694359 |
| 1721169600 | 7.62 | 0.62 | 8.86 | 7.07 | 7.62 | 7.07 | 868249 |
| 1721083200 | 7 | -0.4 | -5.41 | 7.34 | 7.55 | 6.96 | 963056 |
| 1720824000 | 7.4 | 0.19 | 2.64 | 7.34 | 7.495 | 7.215 | 805333 |
| 1720737600 | 7.21 | 0.42 | 6.19 | 6.93 | 7.24 | 6.81 | 786982 |
| 1720651200 | 6.79 | 0.02 | 0.30 | 6.74 | 6.82 | 6.69 | 487310 |
| 1720564800 | 6.77 | -0.16 | -2.31 | 6.83 | 6.85 | 6.62 | 849708 |
| 1720478400 | 6.93 | 0.12 | 1.76 | 6.87 | 7.025 | 6.77 | 690905 |
| 1720219200 | 6.81 | -0.29 | -4.08 | 7.05 | 7.08 | 6.765 | 888956 |
