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 | 0.44 | 6.53789004458 | 6.73 | 7.28 | 6.4556 | 721991 | 6.89649637 | CS |
| 4 | -0.33 | -4.4 | 7.5 | 7.82 | 6.4556 | 1502293 | 7.34044042 | CS |
| 12 | -1.42 | -16.5308498254 | 8.59 | 9 | 6.4556 | 817648 | 7.65501954 | CS |
| 26 | -1.31 | -15.4481132075 | 8.48 | 11.39 | 6.4556 | 702217 | 8.43521181 | CS |
| 52 | -0.88 | -10.9316770186 | 8.05 | 12.5 | 6.4556 | 717083 | 9.3644901 | CS |
| 156 | 6.34 | 763.855421687 | 0.83 | 12.5 | 0.32 | 765656 | 5.14109066 | CS |
| 260 | 6.21 | 646.875 | 0.96 | 12.5 | 0.32 | 2136108 | 1.98053363 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 7.15 | -0.03 | -0.42 | 7.2 | 7.44 | 7.09 | 690102 |
| 1741304400 | 7.18 | 0.04 | 0.56 | 7.06 | 7.28 | 7.025 | 592449 |
| 1741218000 | 7.14 | 0.51 | 7.69 | 6.57 | 7.165 | 6.57 | 810248 |
| 1741131600 | 6.63 | -0.06 | -0.90 | 6.82 | 6.855 | 6.4555999 | 677395 |
| 1741045200 | 6.69 | -0.19 | -2.76 | 7.02 | 7.14 | 6.6 | 839470 |
| 1740786000 | 6.88 | 0 | 0.00 | 6.73 | 6.9394 | 6.65 | 690392 |
| 1740699600 | 6.88 | -0.33 | -4.58 | 7.15 | 7.15 | 6.88 | 486615 |
| 1740613200 | 7.21 | 0.1 | 1.41 | 7.12 | 7.33 | 7.0803 | 518932 |
| 1740526800 | 7.11 | -0.12 | -1.66 | 7.15 | 7.2 | 6.9102 | 661157 |
| 1740440400 | 7.23 | 0.09 | 1.26 | 7.23 | 7.28 | 7.04 | 592159 |
| 1740181200 | 7.14 | -0.49 | -6.42 | 7.58 | 7.58 | 7.121 | 1367857 |
| 1740094800 | 7.63 | 0.13 | 1.73 | 7.5 | 7.82 | 7.48 | 859662 |
| 1740008400 | 7.5 | -0.03 | -0.40 | 7.5 | 7.53 | 7.36 | 573996 |
| 1739922000 | 7.53 | 0.13 | 1.76 | 7.49 | 7.555 | 7.32 | 752023 |
| 1739576400 | 7.4 | -0.22 | -2.89 | 7.66 | 7.66 | 7.36 | 742473 |
| 1739490000 | 7.62 | -0.1 | -1.30 | 7.76 | 7.79 | 7.475 | 1279999 |
| 1739403600 | 7.72 | 0.33 | 4.47 | 7.41 | 7.8 | 7.355 | 1707786 |
| 1739317200 | 7.39 | -0.06 | -0.81 | 7.38 | 7.66 | 7.28 | 1896624 |
| 1739230800 | 7.45 | 0.07 | 0.95 | 7.54 | 7.79 | 7.315 | 3216299 |
| 1738971600 | 7.38 | -1.27 | -14.68 | 7.5 | 7.57 | 7.19 | 10278037 |
| 1738885200 | 8.65 | -0.06 | -0.69 | 8.69 | 8.72 | 8.44 | 309560 |
| 1738798800 | 8.71 | 0.05 | 0.58 | 8.76 | 9 | 8.67 | 371402 |
| 1738712400 | 8.66 | 0.24 | 2.85 | 8.43 | 8.719 | 8.42 | 450961 |
| 1738626000 | 8.42 | 0.18 | 2.18 | 8.23 | 8.57 | 8.17 | 503091 |
| 1738366800 | 8.24 | -0.31 | -3.63 | 8.58 | 8.58 | 8.16 | 498366 |
| 1738280400 | 8.55 | 0.31 | 3.76 | 8.44 | 8.755 | 8.365 | 875553 |
| 1738194000 | 8.24 | 0.24 | 3.00 | 7.99 | 8.24 | 7.98 | 414651 |
| 1738107600 | 8 | -0.04 | -0.50 | 8.11 | 8.1798 | 7.9 | 669720 |
| 1738021200 | 8.0399999 | -0.33 | -3.94 | 8.24 | 8.24 | 7.92 | 469587 |
| 1737762000 | 8.3699999 | 0.07 | 0.84 | 8.42 | 8.598 | 8.3 | 557807 |
| 1737675600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1737589200 | 8.3 | -0.04 | -0.48 | 8.38 | 8.46 | 8.15 | 381365 |
| 1737502800 | 8.34 | -0.05 | -0.60 | 8.43 | 8.52 | 8.26 | 491739 |
| 1737157200 | 8.39 | 0.12 | 1.45 | 8.18 | 8.52 | 8.0772 | 543205 |
| 1737070800 | 8.27 | -0.16 | -1.90 | 8.5399999 | 8.57 | 8.22 | 425525 |
| 1736984400 | 8.43 | 0.09 | 1.08 | 8.5399999 | 8.57 | 8.2 | 406482 |
| 1736898000 | 8.34 | 0.34 | 4.25 | 8.08 | 8.3499 | 8.02 | 357549 |
| 1736811600 | 8 | -0.37 | -4.42 | 8.07 | 8.2 | 7.921 | 504311 |
| 1736552400 | 8.3699999 | 0.03 | 0.36 | 8.41 | 8.6 | 8.3 | 473347 |
| 1736379600 | 8.34 | 0.23 | 2.84 | 8.21 | 8.41 | 8.11 | 461271 |
| 1736293200 | 8.11 | -0.11 | -1.34 | 8.45 | 8.52 | 8.0399999 | 459060 |
| 1736206800 | 8.22 | 0.04 | 0.49 | 8.385 | 8.425 | 8.16 | 409855 |
| 1735947600 | 8.18 | -0.08 | -0.97 | 8.23 | 8.31 | 8.14 | 347937 |
| 1735861200 | 8.26 | 0.48 | 6.17 | 8.02 | 8.3699999 | 7.951 | 357405 |
| 1735688400 | 7.78 | 0.17 | 2.23 | 7.65 | 7.8 | 7.6 | 347902 |
| 1735602000 | 7.61 | -0.31 | -3.91 | 7.79 | 7.805 | 7.53 | 571413 |
| 1735342800 | 7.92 | -0.13 | -1.61 | 7.88 | 7.94 | 7.77 | 257074 |
| 1735256400 | 8.05 | 0.13 | 1.64 | 7.97 | 8.0935 | 7.925 | 267173 |
| 1735077840 | 7.92 | -0.03 | -0.38 | 7.94 | 7.99 | 7.83 | 135410 |
| 1734997200 | 7.95 | -0.03 | -0.38 | 7.97 | 8.05 | 7.81 | 328867 |
| 1734738000 | 7.98 | 0.13 | 1.66 | 7.88 | 8.17 | 7.855 | 668795 |
| 1734651600 | 7.85 | -0.02 | -0.25 | 7.975 | 8.07 | 7.78 | 329594 |
| 1734565200 | 7.87 | -0.54 | -6.42 | 8.41 | 8.41 | 7.84 | 402378 |
| 1734478800 | 8.41 | 0.1 | 1.20 | 8.17 | 8.45 | 8.115 | 362935 |
| 1734392400 | 8.31 | -0.11 | -1.31 | 8.3699999 | 8.44 | 8.23 | 375625 |
| 1734133200 | 8.42 | -0.3 | -3.44 | 8.59 | 8.6 | 8.25 | 822488 |
| 1734046800 | 8.72 | -0.41 | -4.49 | 8.8 | 8.85 | 8.6 | 712080 |
| 1733960400 | 9.13 | 0.58 | 6.78 | 8.59 | 9.17 | 8.59 | 812784 |
| 1733874000 | 8.55 | -0.13 | -1.50 | 8.85 | 8.9 | 8.545 | 304124 |
| 1733787600 | 8.68 | 0.26 | 3.09 | 8.9006 | 9.15 | 8.6649999 | 492060 |
