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 | -1.785 | -21.5579710145 | 8.28 | 8.33 | 6.435 | 2153619 | 7.20903411 | CS |
| 4 | -8.205 | -55.8163265306 | 14.7 | 15.54 | 6.435 | 1597983 | 8.87843516 | CS |
| 12 | -6.895 | -51.4936519791 | 13.39 | 15.54 | 6.435 | 922472 | 10.8333532 | CS |
| 26 | -9.485 | -59.3554443054 | 15.98 | 16.63 | 6.435 | 878688 | 12.77041617 | CS |
| 52 | -16.005 | -71.1333333333 | 22.5 | 28.35 | 6.435 | 855322 | 15.72315575 | CS |
| 156 | -30.305 | -82.3505434783 | 36.8 | 47.24 | 6.435 | 828094 | 20.41890778 | CS |
| 260 | -0.265 | -3.9201183432 | 6.76 | 49.16 | 3.63 | 1149918 | 21.20715765 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 6.84 | -0.17 | -2.43 | 6.97 | 7.0192 | 6.7 | 2171224 |
| 1739922000 | 7.01 | -0.44 | -5.91 | 7.43 | 7.5299 | 6.98 | 2969160 |
| 1739576400 | 7.45 | -0.29 | -3.75 | 7.71 | 7.81 | 7.415 | 1560012 |
| 1739490000 | 7.74 | -0.45 | -5.49 | 8.28 | 8.33 | 7.64 | 1914078 |
| 1739403600 | 8.19 | -0.23 | -2.73 | 8.26 | 8.35 | 8.08 | 974215 |
| 1739317200 | 8.42 | -0.04 | -0.47 | 8.31 | 8.555 | 8.2829 | 1228966 |
| 1739230800 | 8.46 | -0.19 | -2.20 | 8.64 | 8.7499 | 8.3945 | 1070900 |
| 1738971600 | 8.65 | 0 | 0.00 | 8.65 | 8.78 | 8.47 | 1249806 |
| 1738885200 | 8.65 | -0.25 | -2.81 | 9 | 9.07 | 8.57 | 1702006 |
| 1738798800 | 8.9 | -0.24 | -2.63 | 9.22 | 9.25 | 8.75 | 2476432 |
| 1738712400 | 9.14 | -0.09 | -0.98 | 9.23 | 9.3199 | 8.76 | 3193913 |
| 1738626000 | 9.23 | -5.01 | -35.18 | 12.8 | 13 | 8.76 | 5929486 |
| 1738366800 | 14.24 | -0.36 | -2.47 | 14.57 | 14.735 | 14.095 | 428246 |
| 1738280400 | 14.6 | -0.32 | -2.14 | 15.02 | 15.13 | 14.38 | 307394 |
| 1738194000 | 14.92 | -0.06 | -0.40 | 14.95 | 15.16 | 14.775 | 319417 |
| 1738107600 | 14.98 | -0.09 | -0.60 | 15.13 | 15.18 | 14.92 | 369110 |
| 1738021200 | 15.07 | 0.13 | 0.87 | 15.03 | 15.54 | 15 | 584597 |
| 1737762000 | 14.94 | 0.09 | 0.61 | 14.7 | 15.18 | 14.65 | 314727 |
| 1737675600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1737589200 | 14.85 | -0.07 | -0.47 | 15.07 | 15.07 | 14.66 | 366384 |
| 1737502800 | 14.92 | 0.34 | 2.33 | 14.77 | 15 | 14.59 | 377812 |
| 1737157200 | 14.58 | 0.04 | 0.28 | 14.75 | 14.84 | 14.34 | 335621 |
| 1737070800 | 14.54 | -0.43 | -2.87 | 14.84 | 14.89 | 14.51 | 299594 |
| 1736984400 | 14.97 | 0.23 | 1.56 | 15.36 | 15.53 | 14.81 | 390343 |
| 1736898000 | 14.74 | 0.17 | 1.17 | 14.59 | 14.77 | 14.15 | 519739 |
| 1736811600 | 14.57 | 0.68 | 4.90 | 13.85 | 14.71 | 13.65 | 875517 |
| 1736552400 | 13.89 | -0.52 | -3.61 | 14 | 14.25 | 13.53 | 1076187 |
| 1736379600 | 14.41 | 0.57 | 4.12 | 13.8 | 14.77 | 13.495 | 1186684 |
| 1736293200 | 13.84 | 0.48 | 3.59 | 13.5 | 13.94 | 13.37 | 523385 |
| 1736206800 | 13.36 | 0.3 | 2.30 | 13.28 | 13.79 | 13.28 | 588814 |
| 1735947600 | 13.06 | 0.21 | 1.63 | 12.88 | 13.11 | 12.56 | 371528 |
| 1735861200 | 12.85 | -0.22 | -1.68 | 13.17 | 13.355 | 12.705 | 356703 |
| 1735688400 | 13.07 | 0.41 | 3.24 | 12.78 | 13.31 | 12.69 | 654360 |
| 1735602000 | 12.66 | -0.29 | -2.24 | 12.685 | 12.93 | 12.4 | 477823 |
| 1735342800 | 12.95 | -0.02 | -0.15 | 12.765 | 13.05 | 12.35 | 632330 |
| 1735256400 | 12.97 | 0.25 | 1.97 | 12.57 | 12.985 | 12.44 | 342468 |
| 1735077840 | 12.72 | 0.16 | 1.27 | 12.55 | 12.73 | 12.3 | 195848 |
| 1734997200 | 12.56 | 0.04 | 0.32 | 12.44 | 12.9 | 12.31 | 617214 |
| 1734738000 | 12.52 | -0.1 | -0.79 | 12.4 | 13.2046 | 12.3 | 2728499 |
| 1734651600 | 12.62 | 0.07 | 0.56 | 12.32 | 12.66 | 12.01 | 686208 |
| 1734565200 | 12.55 | -0.72 | -5.43 | 13.315 | 13.51 | 12.5 | 562660 |
| 1734478800 | 13.27 | -0.36 | -2.64 | 13.46 | 13.61 | 12.84 | 596786 |
| 1734392400 | 13.63 | -0.31 | -2.22 | 13.73 | 14 | 13.51 | 432446 |
| 1734133200 | 13.94 | -0.31 | -2.18 | 14.08 | 14.17 | 13.75 | 298061 |
| 1734046800 | 14.25 | -0.2 | -1.38 | 14.51 | 14.59 | 14.01 | 506135 |
| 1733960400 | 14.45 | 0.28 | 1.98 | 14.3 | 14.59 | 13.96 | 440501 |
| 1733874000 | 14.17 | 0.02 | 0.14 | 14.11 | 14.39 | 13.795 | 362169 |
| 1733787600 | 14.15 | 0.52 | 3.82 | 14.08 | 14.46 | 13.99 | 464048 |
| 1733528400 | 13.63 | -0.24 | -1.73 | 14.16 | 14.37 | 13.57 | 319863 |
| 1733442000 | 13.87 | -0.86 | -5.84 | 14.58 | 14.73 | 13.85 | 489860 |
| 1733355600 | 14.73 | 0.39 | 2.72 | 14.6 | 14.88 | 14.36 | 635100 |
| 1733269200 | 14.34 | 0.24 | 1.70 | 14.11 | 14.43 | 13.98 | 585098 |
| 1733182800 | 14.1 | 0.63 | 4.68 | 13.48 | 14.1 | 13.445 | 622916 |
| 1732917840 | 13.47 | 0.16 | 1.20 | 13.39 | 13.57 | 13.3 | 208627 |
| 1732750800 | 13.31 | 0.12 | 0.91 | 13.51 | 13.79 | 13.23 | 352201 |
| 1732664400 | 13.19 | -0.46 | -3.37 | 13.54 | 13.6587 | 12.855 | 465207 |
| 1732578000 | 13.65 | 1.3 | 10.53 | 12.615 | 14.04 | 12.51 | 1016793 |
| 1732318800 | 12.35 | 0.12 | 0.98 | 12.14 | 12.63 | 12.05 | 517158 |
| 1732232400 | 12.23 | 0.34 | 2.86 | 11.8 | 12.27 | 11.75 | 367049 |
| 1732146000 | 11.89 | -0.52 | -4.19 | 12.32 | 12.46 | 11.791 | 559206 |
