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 | 0.01 | 0.118764845606 | 8.42 | 8.43 | 8.32 | 129298 | 8.40352529 | CS |
| 4 | 0.07 | 0.837320574163 | 8.36 | 8.52 | 8.29 | 166991 | 8.42910251 | CS |
| 12 | -0.1 | -1.17233294256 | 8.53 | 8.6 | 8.16 | 150630 | 8.4312102 | CS |
| 26 | 0.29 | 3.56265356265 | 8.14 | 8.81 | 8.1 | 145624 | 8.43679097 | CS |
| 52 | 0 | 0 | 8.43 | 8.81 | 7.95 | 127374 | 8.39102428 | CS |
| 156 | -1.94 | -18.7078109932 | 10.37 | 10.64 | 6.98 | 116988 | 8.56243477 | CS |
| 260 | -3.6 | -29.9251870324 | 12.03 | 13.3 | 5.95 | 126613 | 9.57309145 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 8.43 | 0.01 | 0.15 | 8.45 | 8.45 | 8.38 | 154035 |
| 1737502800 | 8.417 | 0.01 | 0.08 | 8.418 | 8.43 | 8.38 | 211728 |
| 1737157200 | 8.41 | 0.02 | 0.24 | 8.42 | 8.42 | 8.38 | 63925 |
| 1737070800 | 8.39 | 0 | 0.00 | 8.39 | 8.42 | 8.32 | 117073 |
| 1736984400 | 8.39 | -0.01 | -0.12 | 8.42 | 8.43 | 8.38 | 124465 |
| 1736898000 | 8.4 | -0.03 | -0.36 | 8.43 | 8.45 | 8.385 | 91952 |
| 1736811600 | 8.43 | -0.05 | -0.59 | 8.4 | 8.45 | 8.352 | 320528 |
| 1736552400 | 8.48 | -0.02 | -0.24 | 8.475 | 8.52 | 8.45 | 188947 |
| 1736379600 | 8.5 | 0.02 | 0.24 | 8.49 | 8.52 | 8.4601 | 249437 |
| 1736293200 | 8.48 | 0.02 | 0.24 | 8.455 | 8.5 | 8.44 | 197358 |
| 1736206800 | 8.46 | -0.02 | -0.24 | 8.48 | 8.5 | 8.445 | 201807 |
| 1735947600 | 8.48 | 0.01 | 0.12 | 8.46 | 8.49 | 8.445 | 141452 |
| 1735861200 | 8.47 | 0.09 | 1.07 | 8.4117 | 8.47 | 8.39 | 254185 |
| 1735688400 | 8.38 | 0.07 | 0.84 | 8.33 | 8.39 | 8.31 | 146137 |
| 1735602000 | 8.31 | -0.01 | -0.12 | 8.33 | 8.35 | 8.2899999 | 167624 |
| 1735342800 | 8.32 | -0.04 | -0.42 | 8.351 | 8.3699999 | 8.3 | 112923 |
| 1735256400 | 8.355 | -0.01 | -0.06 | 8.36 | 8.4 | 8.34 | 82316 |
| 1735077840 | 8.36 | 0.02 | 0.24 | 8.36 | 8.38 | 8.345 | 39941 |
| 1734997200 | 8.34 | 0.01 | 0.12 | 8.31 | 8.35 | 8.31 | 139902 |
| 1734738000 | 8.33 | 0.03 | 0.36 | 8.31 | 8.38 | 8.2899999 | 124345 |
| 1734651600 | 8.3 | -0.04 | -0.48 | 8.34 | 8.358 | 8.275 | 209992 |
| 1734565200 | 8.34 | -0.01 | -0.12 | 8.39 | 8.41 | 8.325 | 193956 |
| 1734478800 | 8.35 | -0.02 | -0.18 | 8.375 | 8.42 | 8.34 | 183216 |
| 1734392400 | 8.365 | -0.04 | -0.42 | 8.4 | 8.42 | 8.36 | 140121 |
| 1734133200 | 8.4 | 0.01 | 0.12 | 8.4 | 8.442 | 8.36 | 185573 |
| 1734046800 | 8.39 | -0.12 | -1.41 | 8.4404 | 8.4564 | 8.38 | 99719 |
| 1733960400 | 8.51 | -0.03 | -0.35 | 8.55 | 8.56 | 8.492 | 168993 |
| 1733874000 | 8.5399999 | 0 | 0.00 | 8.53 | 8.55 | 8.5 | 142819 |
| 1733787600 | 8.5399999 | 0 | 0.00 | 8.5411 | 8.565 | 8.513 | 98299 |
| 1733528400 | 8.5399999 | 0 | 0.00 | 8.525 | 8.57 | 8.52 | 138301 |
| 1733442000 | 8.5399999 | 0.02 | 0.29 | 8.515 | 8.56 | 8.49 | 172759 |
| 1733355600 | 8.515 | 0.02 | 0.18 | 8.5 | 8.5399999 | 8.4949999 | 118629 |
| 1733269200 | 8.5 | -0.02 | -0.18 | 8.53 | 8.5399999 | 8.5 | 173222 |
| 1733182800 | 8.515 | 0.02 | 0.18 | 8.5048999 | 8.526 | 8.48 | 172850 |
| 1732917840 | 8.5 | 0.02 | 0.24 | 8.48 | 8.5 | 8.44 | 62324 |
| 1732750800 | 8.48 | 0.06 | 0.71 | 8.419 | 8.48 | 8.4178 | 117115 |
| 1732664400 | 8.42 | 0.01 | 0.12 | 8.45 | 8.46 | 8.4 | 97155 |
| 1732578000 | 8.41 | 0 | 0.00 | 8.4381 | 8.47 | 8.41 | 161848 |
| 1732318800 | 8.41 | 0 | 0.00 | 8.452 | 8.47 | 8.38 | 171976 |
| 1732232400 | 8.41 | 0 | 0.00 | 8.43 | 8.44 | 8.4 | 40673 |
| 1732146000 | 8.41 | 0.03 | 0.36 | 8.38 | 8.44 | 8.38 | 94616 |
| 1732059600 | 8.38 | 0.05 | 0.60 | 8.32 | 8.41 | 8.32 | 118919 |
| 1731973200 | 8.33 | 0.05 | 0.60 | 8.2987 | 8.36 | 8.2899999 | 94985 |
| 1731714000 | 8.28 | 0 | 0.00 | 8.25 | 8.3 | 8.24 | 123355 |
| 1731627600 | 8.28 | 0.01 | 0.12 | 8.2800999 | 8.3 | 8.16 | 317060 |
| 1731541200 | 8.27 | -0.14 | -1.66 | 8.4 | 8.4431999 | 8.26 | 183914 |
| 1731454800 | 8.41 | -0.1 | -1.18 | 8.45 | 8.45 | 8.38 | 184252 |
| 1731368400 | 8.51 | -0.04 | -0.47 | 8.56 | 8.5601 | 8.48 | 166631 |
| 1731109200 | 8.55 | 0.03 | 0.35 | 8.51 | 8.56 | 8.5 | 194051 |
| 1731022800 | 8.52 | 0.04 | 0.47 | 8.5 | 8.52 | 8.45 | 254317 |
| 1730936400 | 8.48 | -0.06 | -0.70 | 8.55 | 8.55 | 8.43 | 284764 |
| 1730850000 | 8.5399999 | 0.01 | 0.07 | 8.5411 | 8.555 | 8.52 | 52327 |
| 1730763600 | 8.5344 | -0.01 | -0.07 | 8.56 | 8.6 | 8.51 | 84267 |
| 1730500800 | 8.5399999 | 0 | 0.00 | 8.56 | 8.5911 | 8.52 | 105903 |
| 1730414400 | 8.5399999 | 0 | 0.00 | 8.5527 | 8.56 | 8.51 | 83614 |
| 1730328000 | 8.5399999 | 0.02 | 0.23 | 8.53 | 8.55984 | 8.51 | 116101 |
| 1730241600 | 8.52 | -0.04 | -0.47 | 8.5725 | 8.5725 | 8.51 | 105921 |
| 1730155200 | 8.56 | 0.04 | 0.47 | 8.55 | 8.57 | 8.5125 | 99918 |
| 1729896000 | 8.52 | -0.03 | -0.35 | 8.5399999 | 8.57 | 8.52 | 67059 |
| 1729809600 | 8.55 | -0.03 | -0.35 | 8.585 | 8.6 | 8.55 | 67036 |
| 1729723200 | 8.58 | 0 | 0.00 | 8.57 | 8.6099 | 8.56 | 66311 |
