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 | 0.99 | 29.0322580645 | 3.41 | 4.5 | 3.36 | 16708655 | 3.9115892 | CS |
| 4 | -0.665 | -13.1293188549 | 5.065 | 7.07 | 2.99 | 15057038 | 4.26724996 | CS |
| 12 | -6.4 | -59.2592592593 | 10.8 | 13 | 2.99 | 8718204 | 5.99653483 | CS |
| 26 | 0.37 | 9.18114143921 | 4.03 | 13 | 2.99 | 7687616 | 6.38198396 | CS |
| 52 | -6.47 | -59.5216191352 | 10.87 | 16.355 | 2.99 | 7996310 | 6.96703055 | CS |
| 156 | -37.25 | -89.4357743097 | 41.65 | 42.4615 | 2.99 | 5131479 | 12.28220986 | CS |
| 260 | -5.82 | -56.9471624266 | 10.22 | 57.7 | 2.99 | 3704019 | 15.92860043 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 4.37 | 0.14 | 3.31 | 4.21 | 4.6 | 4.07 | 13080026 |
| 1732146000 | 4.23 | 0.79 | 22.97 | 3.54 | 4.275 | 3.48 | 19707756 |
| 1732059600 | 3.44 | -0.21 | -5.75 | 3.65 | 3.76 | 3.44 | 8950900 |
| 1731973200 | 3.65 | -0.1 | -2.67 | 3.66 | 3.82 | 3.44 | 10023325 |
| 1731714000 | 3.75 | -0.28 | -6.95 | 4.07 | 4.34 | 3.73 | 17029351 |
| 1731627600 | 4.03 | 0.62 | 18.18 | 3.43 | 4.4499 | 3.36 | 28247397 |
| 1731541200 | 3.41 | 0.02 | 0.59 | 3.38 | 3.65 | 3.27 | 7707291 |
| 1731454800 | 3.39 | -0.1 | -2.87 | 3.34 | 3.4 | 3.1 | 10518560 |
| 1731368400 | 3.49 | 0.35 | 11.15 | 3.23 | 3.56 | 3.16 | 10830917 |
| 1731109200 | 3.14 | -0.51 | -13.97 | 3.59 | 3.69 | 2.99 | 23793230 |
| 1731022800 | 3.65 | 0.23 | 6.73 | 3.56 | 3.95 | 3.44 | 22450176 |
| 1730936400 | 3.42 | -3.64 | -51.56 | 4.9268 | 4.98 | 3.25 | 54384470 |
| 1730850000 | 7.06 | 0.51 | 7.79 | 6.35 | 7.07 | 6.3423 | 9042796 |
| 1730763600 | 6.55 | 0.82 | 14.31 | 5.82 | 6.59 | 5.82 | 11806908 |
| 1730500800 | 5.73 | -0.34 | -5.60 | 6.12 | 6.2388 | 5.66 | 8258098 |
| 1730414400 | 6.07 | 0.69 | 12.83 | 5.025 | 6.19 | 4.625 | 19841835 |
| 1730328000 | 5.38 | 0.15 | 2.87 | 5.13 | 5.488 | 5.055 | 8325321 |
| 1730241600 | 5.23 | -0.12 | -2.24 | 5.19 | 5.33 | 4.98 | 7370010 |
| 1730155200 | 5.35 | 0.06 | 1.13 | 5.59 | 5.85 | 5.34 | 10238131 |
| 1729896000 | 5.29 | 0.09 | 1.73 | 5.22 | 5.475 | 5.1 | 7319574 |
| 1729809600 | 5.2 | 0.18 | 3.59 | 5.04 | 5.275 | 4.99 | 7566237 |
| 1729723200 | 5.0199999 | -0.19 | -3.65 | 5.0599999 | 5.42 | 4.9515 | 6716761 |
| 1729636800 | 5.21 | -0.01 | -0.19 | 5.19 | 5.385 | 5.1449999 | 5679579 |
| 1729550400 | 5.22 | -0.52 | -9.06 | 5.66 | 5.6849999 | 5.21 | 8844601 |
| 1729291200 | 5.74 | -0.06 | -1.03 | 5.78 | 5.87 | 5.475 | 12164227 |
| 1729204800 | 5.8 | -0.46 | -7.35 | 6.18 | 6.19 | 5.78 | 6570984 |
| 1729118400 | 6.26 | 0.03 | 0.48 | 6.34 | 6.38 | 5.92 | 6616219 |
| 1729032000 | 6.23 | -0.1 | -1.58 | 6.24 | 6.2779 | 5.95 | 6863431 |
| 1728945600 | 6.33 | -0.24 | -3.65 | 6.5 | 6.5 | 6.215 | 6915697 |
| 1728686400 | 6.57 | 0.07 | 1.08 | 6.4 | 6.889 | 6.35 | 7372468 |
| 1728600000 | 6.5 | -0.37 | -5.39 | 7.48 | 7.55 | 6.444 | 11152578 |
| 1728513600 | 6.87 | -0.07 | -1.01 | 6.78 | 7.06 | 6.77 | 4261977 |
| 1728427200 | 6.94 | -0.07 | -1.00 | 6.83 | 7.17 | 6.76 | 4724554 |
| 1728340800 | 7.01 | -0.43 | -5.78 | 7.31 | 7.405 | 6.85 | 6957980 |
| 1728081600 | 7.44 | -0.39 | -4.98 | 7.91 | 7.9713 | 7.3 | 10333419 |
| 1727995200 | 7.83 | -0.61 | -7.23 | 8.33 | 8.46 | 7.76 | 6155376 |
| 1727908800 | 8.44 | -0.66 | -7.25 | 8.9 | 9.03 | 8.22 | 7427764 |
| 1727822400 | 9.1 | -0.64 | -6.57 | 9.8 | 9.89 | 8.97 | 4717236 |
| 1727736000 | 9.74 | -0.65 | -6.26 | 10.25 | 10.43 | 9.63 | 4726696 |
| 1727476800 | 10.39 | -0.16 | -1.52 | 10.81 | 11.07 | 10.33 | 3752557 |
| 1727390400 | 10.55 | 0.62 | 6.24 | 10.27 | 10.92 | 10.2 | 3267085 |
| 1727304000 | 9.93 | -0.42 | -4.06 | 10.32 | 10.47 | 9.93 | 3705887 |
| 1727217600 | 10.35 | -0.02 | -0.19 | 10.51 | 10.79 | 10.24 | 3295499 |
| 1727131200 | 10.37 | -0.7 | -6.32 | 11.035 | 11.035 | 10.3 | 4014193 |
| 1726872000 | 11.07 | -0.45 | -3.91 | 11.4 | 11.535 | 10.88 | 5205355 |
| 1726785600 | 11.52 | -0.63 | -5.19 | 12.5 | 12.57 | 11.45 | 6368276 |
| 1726699200 | 12.15 | -0.09 | -0.74 | 12.29 | 13 | 12.01 | 5560791 |
| 1726612800 | 12.24 | 0.62 | 5.34 | 11.78 | 12.285 | 11.612 | 3881581 |
| 1726526400 | 11.62 | 0.12 | 1.04 | 11.5 | 12.08 | 10.92 | 5548395 |
| 1726267200 | 11.5 | 0.75 | 6.98 | 11.11 | 11.51 | 10.6626 | 4593658 |
| 1726180800 | 10.75 | -0.47 | -4.19 | 10.99 | 11.298 | 10.59 | 2569042 |
| 1726094400 | 11.22 | 0.66 | 6.25 | 11.14 | 11.5 | 10.82 | 5916406 |
| 1726008000 | 10.56 | 0.16 | 1.54 | 10.41 | 10.64 | 10.12 | 2452775 |
| 1725921600 | 10.4 | -0.07 | -0.67 | 10.48 | 10.65 | 10.2 | 3663611 |
| 1725662400 | 10.47 | -0.67 | -6.01 | 11.28 | 11.295 | 10.315 | 4119279 |
| 1725576000 | 11.14 | -0.42 | -3.63 | 11.57 | 11.67 | 11.1 | 3403974 |
| 1725489600 | 11.56 | 1.47 | 14.57 | 10.21 | 11.63 | 10.09 | 4862336 |
| 1725403200 | 10.09 | -1.02 | -9.18 | 11.03 | 11.1 | 9.73 | 5472457 |
| 1725057600 | 11.11 | 0.4 | 3.73 | 10.83 | 11.2 | 10.64 | 4626519 |
| 1724971200 | 10.71 | -0.03 | -0.28 | 10.8 | 10.96 | 10.516 | 2898706 |
| 1724884800 | 10.74 | -0.19 | -1.74 | 10.7 | 11.12 | 10.6 | 2640304 |
| 1724798400 | 10.93 | -0.43 | -3.79 | 11.28 | 11.34 | 10.63 | 4951143 |
| 1724712000 | 11.36 | -0.04 | -0.35 | 11.67 | 11.83 | 11.25 | 5541387 |
| 1724452800 | 11.4 | 1.56 | 15.85 | 10 | 11.41 | 9.91 | 6704340 |
| 1724366400 | 9.84 | -0.14 | -1.40 | 9.91 | 10 | 9.565 | 3178068 |
