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 | 0.18 | 2.57142857143 | 7 | 7.18 | 6.96 | 58324 | 7.04680771 | CS |
| 4 | 0.11 | 1.5558698727 | 7.07 | 7.27 | 6.96 | 85057 | 7.11278833 | CS |
| 12 | -0.26 | -3.49462365591 | 7.44 | 7.65 | 6.96 | 68949 | 7.31434199 | CS |
| 26 | -0.32 | -4.26666666667 | 7.5 | 7.96 | 6.96 | 55722 | 7.45571166 | CS |
| 52 | -0.16 | -2.17983651226 | 7.34 | 7.96 | 6.96 | 38522 | 7.43773904 | CS |
| 156 | -3.38 | -32.0075757576 | 10.56 | 10.75 | 6.0317 | 32126 | 7.74876639 | CS |
| 260 | -5.11 | -41.5785191212 | 12.29 | 12.79 | 6.0317 | 28233 | 8.74117244 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 7.18 | 0.03 | 0.42 | 7.19 | 7.19 | 7.15 | 13260 |
| 1737157200 | 7.15 | 0.01 | 0.14 | 7.13 | 7.155 | 7.1269 | 8815 |
| 1737070800 | 7.14 | 0.07 | 0.99 | 7.07 | 7.145 | 7.0543 | 35478 |
| 1736984400 | 7.07 | 0.06 | 0.78 | 7.04 | 7.08 | 7.04 | 32651 |
| 1736898000 | 7.015 | -0.01 | -0.07 | 7 | 7.03 | 6.96 | 156351 |
| 1736811600 | 7.02 | -0.03 | -0.43 | 7.05 | 7.05 | 6.985 | 51882 |
| 1736552400 | 7.05 | -0.19 | -2.57 | 7.19 | 7.19 | 7.0467 | 371575 |
| 1736379600 | 7.2363 | 0.01 | 0.09 | 7.23 | 7.24 | 7.2 | 13487 |
| 1736293200 | 7.23 | -0.04 | -0.55 | 7.25 | 7.2609 | 7.21 | 56904 |
| 1736206800 | 7.27 | 0.01 | 0.19 | 7.27 | 7.27 | 7.25 | 44213 |
| 1735947600 | 7.256 | 0.06 | 0.78 | 7.21 | 7.27 | 7.21 | 31472 |
| 1735861200 | 7.2 | 0.04 | 0.56 | 7.19 | 7.21 | 7.19 | 61926 |
| 1735688400 | 7.16 | 0.02 | 0.28 | 7.17 | 7.2106 | 7.1302 | 131543 |
| 1735602000 | 7.14 | -0.01 | -0.14 | 7.14 | 7.175 | 7.14 | 116458 |
| 1735342800 | 7.15 | -0.02 | -0.28 | 7.17 | 7.18 | 7.14 | 84598 |
| 1735256400 | 7.17 | 0.04 | 0.56 | 7.15 | 7.17 | 7.13 | 75020 |
| 1735077840 | 7.13 | -0.02 | -0.23 | 7.07 | 7.14 | 7.07 | 88538 |
| 1734997200 | 7.1464 | 0.01 | 0.09 | 7.13 | 7.1479 | 7.12 | 48215 |
| 1734738000 | 7.14 | -0.03 | -0.42 | 7.2 | 7.2 | 7.1203 | 56696 |
| 1734651600 | 7.17 | -0.08 | -1.10 | 7.25 | 7.25 | 7.1601 | 31290 |
| 1734565200 | 7.25 | -0.06 | -0.82 | 7.32 | 7.35 | 7.25 | 51808 |
| 1734478800 | 7.31 | -0.06 | -0.81 | 7.34 | 7.36 | 7.31 | 126333 |
| 1734392400 | 7.37 | 0.03 | 0.41 | 7.37 | 7.38 | 7.35 | 103076 |
| 1734133200 | 7.34 | -0.16 | -2.13 | 7.47 | 7.47 | 7.32 | 109086 |
| 1734046800 | 7.5 | -0.1 | -1.25 | 7.59 | 7.59 | 7.451 | 43493 |
| 1733960400 | 7.595 | -0.03 | -0.33 | 7.64 | 7.65 | 7.58 | 57374 |
| 1733874000 | 7.62 | 0.04 | 0.53 | 7.6 | 7.62 | 7.53 | 37527 |
| 1733787600 | 7.58 | -0.03 | -0.39 | 7.58 | 7.61 | 7.575 | 53791 |
| 1733528400 | 7.61 | 0.03 | 0.40 | 7.57 | 7.6221 | 7.57 | 75782 |
| 1733442000 | 7.58 | 0 | 0.00 | 7.57 | 7.59 | 7.57 | 98070 |
| 1733355600 | 7.58 | 0.02 | 0.26 | 7.55 | 7.59 | 7.51 | 138220 |
| 1733269200 | 7.56 | 0.01 | 0.13 | 7.53 | 7.57 | 7.53 | 82632 |
| 1733182800 | 7.55 | 0.05 | 0.67 | 7.52 | 7.56 | 7.47 | 82388 |
| 1732917840 | 7.5 | 0.03 | 0.40 | 7.47 | 7.53 | 7.43 | 62431 |
| 1732750800 | 7.47 | 0.06 | 0.81 | 7.41 | 7.47 | 7.35 | 108196 |
| 1732664400 | 7.41 | -0.02 | -0.27 | 7.41 | 7.4325 | 7.4 | 40481 |
| 1732578000 | 7.43 | 0.03 | 0.41 | 7.47 | 7.47 | 7.4 | 66518 |
| 1732318800 | 7.4 | 0.02 | 0.27 | 7.41 | 7.42 | 7.39 | 20879 |
| 1732232400 | 7.3801 | -0.02 | -0.24 | 7.4 | 7.43 | 7.33 | 39592 |
| 1732146000 | 7.398 | 0.01 | 0.11 | 7.38 | 7.4 | 7.3648 | 25409 |
| 1732059600 | 7.39 | 0.01 | 0.14 | 7.38 | 7.395 | 7.38 | 17825 |
| 1731973200 | 7.38 | -0.01 | -0.14 | 7.38 | 7.39 | 7.36 | 32412 |
| 1731714000 | 7.39 | -0.05 | -0.67 | 7.38 | 7.43 | 7.34 | 66744 |
| 1731627600 | 7.44 | 0.04 | 0.54 | 7.43 | 7.44 | 7.36 | 37938 |
| 1731541200 | 7.4 | 0 | 0.00 | 7.43 | 7.45 | 7.39 | 43130 |
| 1731454800 | 7.4 | -0.08 | -1.07 | 7.45 | 7.45 | 7.39 | 100060 |
| 1731368400 | 7.48 | 0.03 | 0.40 | 7.54 | 7.54 | 7.45 | 60553 |
| 1731109200 | 7.45 | 0.07 | 0.95 | 7.44 | 7.475 | 7.43 | 51437 |
| 1731022800 | 7.38 | 0.09 | 1.29 | 7.35 | 7.38 | 7.3136 | 56042 |
| 1730936400 | 7.286 | -0.13 | -1.74 | 7.39 | 7.39 | 7.27 | 81769 |
| 1730850000 | 7.415 | 0.03 | 0.34 | 7.39 | 7.4299 | 7.39 | 21008 |
| 1730763600 | 7.39 | 0.01 | 0.14 | 7.4 | 7.43 | 7.39 | 70044 |
| 1730500800 | 7.38 | -0.06 | -0.81 | 7.47 | 7.5053 | 7.37 | 96000 |
| 1730414400 | 7.44 | 0.03 | 0.34 | 7.43 | 7.45 | 7.4 | 17736 |
| 1730328000 | 7.415 | 0.01 | 0.20 | 7.43 | 7.4301 | 7.4 | 46758 |
| 1730241600 | 7.4 | -0.03 | -0.40 | 7.44 | 7.44 | 7.38 | 72527 |
| 1730155200 | 7.43 | -0.01 | -0.13 | 7.48 | 7.49 | 7.39 | 102467 |
| 1729896000 | 7.44 | 0.03 | 0.34 | 7.46 | 7.47 | 7.43 | 26181 |
| 1729809600 | 7.415 | -0.04 | -0.47 | 7.43 | 7.45 | 7.41 | 40240 |
| 1729723200 | 7.45 | -0.12 | -1.59 | 7.54 | 7.55 | 7.44 | 61425 |
| 1729636800 | 7.57 | -0.02 | -0.26 | 7.61 | 7.61 | 7.55 | 21702 |
