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 | 0.055 | 1.70278637771 | 3.23 | 3.2992 | 3.22 | 21399 | 3.26981319 | CS |
| 4 | 0.015 | 0.45871559633 | 3.27 | 3.31 | 3.15 | 38492 | 3.25541163 | CS |
| 12 | -0.005 | -0.151975683891 | 3.29 | 3.34 | 3.15 | 58195 | 3.26801425 | CS |
| 26 | 0.005 | 0.15243902439 | 3.28 | 3.45 | 3.15 | 69820 | 3.31485841 | CS |
| 52 | 0.085 | 2.65625 | 3.2 | 3.45 | 3.04 | 62354 | 3.25897057 | CS |
| 156 | -0.495 | -13.0952380952 | 3.78 | 3.8 | 2.9 | 79063 | 3.28989846 | CS |
| 260 | -1.495 | -31.2761506276 | 4.78 | 4.91 | 2.9 | 105804 | 3.77219735 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 3.285 | 0.01 | 0.15 | 3.2799999 | 3.3 | 3.2799999 | 42073 |
| 1737157200 | 3.2799999 | 0 | 0.00 | 3.27 | 3.2992 | 3.27 | 34988 |
| 1737070800 | 3.2799999 | 0.02 | 0.61 | 3.27 | 3.29 | 3.27 | 7010 |
| 1736984400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.296 | 3.2599999 | 8315 |
| 1736898000 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.2599999 | 3.22 | 35282 |
| 1736811600 | 3.23 | -0.03 | -0.92 | 3.27 | 3.2799999 | 3.21 | 59756 |
| 1736552400 | 3.2599999 | -0.02 | -0.49 | 3.2599999 | 3.2746 | 3.25 | 10238 |
| 1736379600 | 3.2759999 | -0 | -0.12 | 3.29 | 3.31 | 3.2599999 | 33314 |
| 1736293200 | 3.2799999 | 0.01 | 0.31 | 3.25 | 3.3 | 3.25 | 35939 |
| 1736206800 | 3.27 | 0 | 0.00 | 3.27 | 3.287 | 3.2599999 | 29341 |
| 1735947600 | 3.27 | -0.01 | -0.30 | 3.27 | 3.29 | 3.2599999 | 13810 |
| 1735861200 | 3.2799999 | 0.02 | 0.61 | 3.29 | 3.3 | 3.2599999 | 34776 |
| 1735688400 | 3.2599999 | 0.04 | 1.24 | 3.21 | 3.2799999 | 3.21 | 108801 |
| 1735602000 | 3.22 | -0.01 | -0.31 | 3.15 | 3.23 | 3.15 | 105248 |
| 1735342800 | 3.23 | -0.04 | -1.22 | 3.2799999 | 3.2799999 | 3.22 | 35778 |
| 1735256400 | 3.27 | -0.02 | -0.61 | 3.27 | 3.2899 | 3.2405 | 43351 |
| 1735077840 | 3.29 | 0.02 | 0.61 | 3.27 | 3.29 | 3.27 | 19926 |
| 1734997200 | 3.27 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.24 | 50175 |
| 1734738000 | 3.2599999 | 0.04 | 1.24 | 3.21 | 3.3 | 3.21 | 152658 |
| 1734651600 | 3.22 | -0.04 | -1.23 | 3.25 | 3.2599999 | 3.22 | 61311 |
| 1734565200 | 3.2599999 | -0.02 | -0.61 | 3.27 | 3.2799 | 3.24 | 80149 |
| 1734478800 | 3.2799999 | -0.03 | -0.91 | 3.3 | 3.3 | 3.27 | 61341 |
| 1734392400 | 3.31 | -0.03 | -0.90 | 3.33 | 3.338 | 3.31 | 108571 |
| 1734133200 | 3.34 | 0.02 | 0.75 | 3.34 | 3.34 | 3.29 | 106589 |
| 1734046800 | 3.315 | -0.01 | -0.15 | 3.32 | 3.32 | 3.31 | 32075 |
| 1733960400 | 3.32 | 0 | 0.00 | 3.32 | 3.339 | 3.31 | 42330 |
| 1733874000 | 3.32 | 0 | 0.00 | 3.32 | 3.33 | 3.31 | 28978 |
| 1733787600 | 3.32 | 0 | 0.15 | 3.32 | 3.33 | 3.31 | 69272 |
| 1733528400 | 3.315 | 0 | 0.15 | 3.32 | 3.32 | 3.31 | 26574 |
| 1733442000 | 3.31 | 0 | 0.00 | 3.3 | 3.32 | 3.3 | 38739 |
| 1733355600 | 3.31 | 0.01 | 0.30 | 3.3 | 3.33 | 3.291 | 83745 |
| 1733269200 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.31 | 3.27 | 75240 |
| 1733182800 | 3.2799999 | 0 | 0.00 | 3.29 | 3.29 | 3.27 | 62353 |
| 1732917840 | 3.2799999 | 0.05 | 1.55 | 3.25 | 3.2879999 | 3.25 | 135288 |
| 1732750800 | 3.23 | 0.01 | 0.31 | 3.22 | 3.245 | 3.22 | 29034 |
| 1732664400 | 3.22 | -0.03 | -0.92 | 3.27 | 3.27 | 3.21 | 26821 |
| 1732578000 | 3.25 | 0.02 | 0.78 | 3.23 | 3.2578999 | 3.22 | 77340 |
| 1732318800 | 3.225 | -0.01 | -0.15 | 3.23 | 3.25 | 3.2101 | 202629 |
| 1732232400 | 3.23 | 0 | 0.00 | 3.22 | 3.24 | 3.22 | 35447 |
| 1732146000 | 3.23 | -0.01 | -0.15 | 3.22 | 3.24 | 3.22 | 79032 |
| 1732059600 | 3.235 | 0.01 | 0.31 | 3.22 | 3.24 | 3.22 | 31183 |
| 1731973200 | 3.225 | 0.02 | 0.47 | 3.23 | 3.24 | 3.215 | 21076 |
| 1731714000 | 3.21 | -0.04 | -1.23 | 3.27 | 3.27 | 3.21 | 74848 |
| 1731627600 | 3.25 | 0.01 | 0.31 | 3.25 | 3.27 | 3.25 | 80085 |
| 1731541200 | 3.24 | -0.01 | -0.44 | 3.2599999 | 3.2641 | 3.24 | 44633 |
| 1731454800 | 3.2544 | -0.03 | -0.78 | 3.29 | 3.29 | 3.25 | 65212 |
| 1731368400 | 3.2799999 | -0.02 | -0.46 | 3.27 | 3.29 | 3.27 | 63434 |
| 1731109200 | 3.295 | 0.02 | 0.46 | 3.29 | 3.31 | 3.27 | 63907 |
| 1731022800 | 3.2799999 | 0.02 | 0.61 | 3.25 | 3.29 | 3.25 | 112182 |
| 1730936400 | 3.2599999 | -0.01 | -0.15 | 3.2799999 | 3.2799999 | 3.25 | 34032 |
| 1730850000 | 3.265 | -0.01 | -0.15 | 3.2599999 | 3.2799999 | 3.24 | 71451 |
| 1730763600 | 3.27 | -0.03 | -0.91 | 3.2599999 | 3.29 | 3.2599999 | 42896 |
| 1730500800 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3098 | 3.2799999 | 57367 |
| 1730414400 | 3.2799999 | 0 | 0.00 | 3.29 | 3.3 | 3.2616 | 35353 |
| 1730328000 | 3.2799999 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.2599999 | 30832 |
| 1730241600 | 3.27 | -0.01 | -0.30 | 3.29 | 3.29 | 3.265 | 90652 |
| 1730155200 | 3.2799999 | -0.01 | -0.30 | 3.29 | 3.3 | 3.27 | 339709 |
| 1729896000 | 3.29 | 0.01 | 0.30 | 3.29 | 3.3 | 3.2799999 | 32540 |
| 1729809600 | 3.2799999 | -0.03 | -0.92 | 3.2799999 | 3.3 | 3.2799999 | 85852 |
| 1729723200 | 3.3102999 | -0.02 | -0.59 | 3.33 | 3.33 | 3.31 | 45775 |
| 1729636800 | 3.33 | -0.01 | -0.30 | 3.33 | 3.35 | 3.33 | 31349 |
