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 | -0.115 | -1.95578231293 | 5.88 | 5.9 | 5.59 | 2293760 | 5.72900752 | CS |
| 4 | -0.235 | -3.91666666667 | 6 | 6.38 | 5.34 | 3381873 | 5.74364804 | CS |
| 12 | 0.135 | 2.39786856128 | 5.63 | 6.5 | 5.34 | 3276879 | 5.97064069 | CS |
| 26 | 0.145 | 2.58007117438 | 5.62 | 6.5 | 4.92 | 2467319 | 5.8036928 | CS |
| 52 | 0.755 | 15.0698602794 | 5.01 | 6.5 | 3.96 | 2373500 | 5.42256818 | CS |
| 156 | -0.015 | -0.259515570934 | 5.78 | 9.18 | 3.96 | 2254198 | 5.66958667 | CS |
| 260 | -1.495 | -20.5922865014 | 7.26 | 10.63 | 3.32 | 2149354 | 6.27027978 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733269200 | 5.76 | 0.14 | 2.49 | 5.74 | 5.83 | 5.675 | 2098918 |
| 1733182800 | 5.62 | -0.17 | -2.94 | 5.73 | 5.76 | 5.59 | 3450743 |
| 1732917840 | 5.79 | -0.04 | -0.69 | 5.88 | 5.89 | 5.7745 | 1375742 |
| 1732750800 | 5.83 | 0.03 | 0.52 | 5.88 | 5.9 | 5.8 | 2249636 |
| 1732664400 | 5.8 | -0.02 | -0.34 | 5.8 | 5.8297 | 5.74 | 2260071 |
| 1732578000 | 5.82 | -0.03 | -0.51 | 5.63 | 5.86 | 5.62 | 3976700 |
| 1732318800 | 5.85 | 0.05 | 0.86 | 5.795 | 5.905 | 5.795 | 3425717 |
| 1732232400 | 5.8 | 0.12 | 2.11 | 5.765 | 5.82 | 5.69 | 3764850 |
| 1732146000 | 5.68 | 0.02 | 0.35 | 5.625 | 5.7 | 5.6013 | 2823162 |
| 1732059600 | 5.66 | 0.12 | 2.17 | 5.545 | 5.67 | 5.5295 | 2589702 |
| 1731973200 | 5.54 | 0.18 | 3.36 | 5.5607 | 5.58 | 5.48 | 2349511 |
| 1731714000 | 5.36 | -0.13 | -2.37 | 5.54 | 5.55 | 5.36 | 1678899 |
| 1731627600 | 5.49 | 0.12 | 2.23 | 5.39 | 5.54 | 5.39 | 3524234 |
| 1731541200 | 5.37 | -0.03 | -0.56 | 5.45 | 5.4599 | 5.34 | 2774899 |
| 1731454800 | 5.4 | -0.07 | -1.28 | 5.4 | 5.5 | 5.385 | 3435438 |
| 1731368400 | 5.47 | -0.3 | -5.20 | 5.59 | 5.62 | 5.4 | 4589792 |
| 1731109200 | 5.7699999 | -0.56 | -8.85 | 6.19 | 6.24 | 5.71 | 8497140 |
| 1731022800 | 6.33 | 0.17 | 2.76 | 6.2 | 6.38 | 6.1 | 5173077 |
| 1730936400 | 6.16 | -0.16 | -2.53 | 6 | 6.25 | 6 | 4217350 |
| 1730850000 | 6.32 | 0.14 | 2.27 | 6.23 | 6.34 | 6.2001 | 3183466 |
| 1730763600 | 6.18 | 0.09 | 1.48 | 6.12 | 6.2263 | 6.0607 | 2940561 |
| 1730500800 | 6.09 | 0.04 | 0.66 | 6.11 | 6.2150999 | 6.0599999 | 4403477 |
| 1730414400 | 6.05 | -0.01 | -0.17 | 5.95 | 6.089 | 5.91 | 4406812 |
| 1730328000 | 6.0599999 | -0.05 | -0.82 | 6.0495 | 6.1 | 5.95 | 2341796 |
| 1730241600 | 6.11 | 0.04 | 0.66 | 6.1299 | 6.1849999 | 6.0599999 | 3910615 |
| 1730155200 | 6.07 | -0.09 | -1.46 | 6.15 | 6.22 | 5.98 | 4406403 |
| 1729896000 | 6.16 | -0.14 | -2.22 | 6.25 | 6.2877 | 6.14 | 2664966 |
| 1729809600 | 6.3 | -0.1 | -1.56 | 6.47 | 6.47 | 6.21 | 4234935 |
| 1729723200 | 6.4 | -0.08 | -1.23 | 6.41 | 6.4699 | 6.32 | 2969271 |
| 1729636800 | 6.48 | 0.36 | 5.88 | 6.2 | 6.5 | 6.17 | 4946071 |
| 1729550400 | 6.12 | 0.1 | 1.66 | 6.1 | 6.2 | 5.97 | 7354160 |
| 1729291200 | 6.0199999 | 0.14 | 2.38 | 5.99 | 6.14 | 5.76 | 8061211 |
| 1729204800 | 5.88 | 0.01 | 0.17 | 5.92 | 5.92 | 5.84 | 2510038 |
| 1729118400 | 5.87 | 0.02 | 0.34 | 5.91 | 5.98 | 5.835 | 2536437 |
| 1729032000 | 5.85 | -0.05 | -0.85 | 5.89 | 5.9 | 5.78 | 3511383 |
| 1728945600 | 5.9 | 0.01 | 0.17 | 5.88 | 5.94 | 5.83 | 928842 |
| 1728686400 | 5.89 | 0.06 | 1.03 | 5.88 | 6 | 5.8715 | 1541341 |
| 1728600000 | 5.83 | 0.12 | 2.10 | 5.72 | 5.84 | 5.66 | 2154561 |
| 1728513600 | 5.71 | -0.1 | -1.72 | 5.7699999 | 5.78 | 5.69 | 3126979 |
| 1728427200 | 5.8099999 | 0.02 | 0.35 | 5.7699999 | 5.8299 | 5.7301 | 3753208 |
| 1728340800 | 5.79 | -0.1 | -1.70 | 5.85 | 5.85 | 5.75 | 3160293 |
| 1728081600 | 5.89 | -0.06 | -1.01 | 5.9215 | 6.015 | 5.86 | 2698075 |
| 1727995200 | 5.95 | -0.08 | -1.33 | 5.965 | 6.0199999 | 5.9 | 2016878 |
| 1727908800 | 6.03 | -0.02 | -0.33 | 6.0599999 | 6.135 | 5.94 | 2815119 |
| 1727822400 | 6.05 | 0.05 | 0.83 | 6.07 | 6.095 | 6.01 | 2322943 |
| 1727735520 | 6 | -0.09 | -1.48 | 6.04 | 6.07 | 5.925 | 2013873 |
| 1727476800 | 6.09 | -0.16 | -2.56 | 6.26 | 6.26 | 6.03 | 2573743 |
| 1727390400 | 6.25 | -0.06 | -0.95 | 6.3099999 | 6.335 | 6.24 | 2468427 |
| 1727304000 | 6.3099999 | -0.01 | -0.16 | 6.29 | 6.356 | 6.2699999 | 2641698 |
| 1727217600 | 6.32 | 0.09 | 1.44 | 6.3099999 | 6.3783 | 6.24 | 3412390 |
| 1727131200 | 6.23 | 0.02 | 0.32 | 6.21 | 6.32 | 6.2 | 1982702 |
| 1726872000 | 6.21 | 0.18 | 2.99 | 6.09 | 6.32 | 6.09 | 3720984 |
| 1726785600 | 6.03 | 0.03 | 0.50 | 6.07 | 6.0799 | 5.96 | 2722445 |
| 1726699200 | 6 | -0.15 | -2.44 | 6.105 | 6.265 | 5.98 | 4205822 |
| 1726612800 | 6.15 | -0.09 | -1.44 | 6.22 | 6.2699999 | 6.12 | 2476130 |
| 1726526400 | 6.24 | 0.02 | 0.32 | 6.22 | 6.29 | 6.2 | 3051528 |
| 1726267200 | 6.22 | 0.2 | 3.32 | 6.07 | 6.265 | 6.065 | 4338363 |
| 1726180800 | 6.0199999 | 0.38 | 6.74 | 5.76 | 6.0599999 | 5.76 | 3225480 |
| 1726094400 | 5.64 | 0 | 0.00 | 5.63 | 5.6449999 | 5.57 | 1346833 |
| 1726008000 | 5.64 | 0.15 | 2.73 | 5.47 | 5.65 | 5.47 | 1994725 |
| 1725921600 | 5.49 | 0.09 | 1.67 | 5.43 | 5.535 | 5.4 | 1415326 |
| 1725662400 | 5.4 | -0.13 | -2.35 | 5.5199999 | 5.55 | 5.38 | 2101205 |
| 1725576000 | 5.53 | -0.01 | -0.18 | 5.63 | 5.65 | 5.53 | 1290559 |
| 1725489600 | 5.54 | -0.07 | -1.25 | 5.58 | 5.67 | 5.54 | 1887340 |
