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 | -0.36 | -3.44497607656 | 10.45 | 10.52 | 10.075 | 130115 | 10.35959634 | CS |
| 4 | -0.1 | -0.981354268891 | 10.19 | 10.54 | 10.075 | 145005 | 10.32619332 | CS |
| 12 | -0.44 | -4.17853751187 | 10.53 | 10.63 | 10.075 | 185612 | 10.36209143 | CS |
| 26 | -0.12 | -1.17531831538 | 10.21 | 10.7 | 10.05 | 158202 | 10.37244473 | CS |
| 52 | 0.24 | 2.43654822335 | 9.85 | 10.7 | 9.47 | 161444 | 10.06492317 | CS |
| 156 | -3.72 | -26.9370021723 | 13.81 | 14 | 8.15 | 149645 | 10.13762639 | CS |
| 260 | -2.64 | -20.7384131972 | 12.73 | 14.36 | 8.15 | 133467 | 11.03718076 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 10.09 | -0.16 | -1.56 | 10.2 | 10.25 | 10.05 | 163674 |
| 1734392400 | 10.25 | -0.04 | -0.39 | 10.33 | 10.33 | 10.23 | 142602 |
| 1734133200 | 10.29 | -0.1 | -0.96 | 10.38 | 10.41 | 10.27 | 121552 |
| 1734046800 | 10.39 | -0.07 | -0.67 | 10.49 | 10.5 | 10.38 | 158874 |
| 1733960400 | 10.46 | 0.03 | 0.29 | 10.47 | 10.52 | 10.44 | 107920 |
| 1733874000 | 10.43 | 0.01 | 0.10 | 10.45 | 10.45 | 10.4 | 119629 |
| 1733787600 | 10.42 | -0.02 | -0.19 | 10.46 | 10.46 | 10.41 | 91781 |
| 1733528400 | 10.44 | 0.03 | 0.29 | 10.45 | 10.49 | 10.39 | 118164 |
| 1733442000 | 10.41 | -0.09 | -0.86 | 10.54 | 10.54 | 10.41 | 142231 |
| 1733355600 | 10.5 | 0.01 | 0.10 | 10.49 | 10.54 | 10.44 | 141780 |
| 1733269200 | 10.49 | 0.01 | 0.10 | 10.48 | 10.49 | 10.46 | 75473 |
| 1733182800 | 10.48 | -0.01 | -0.10 | 10.49 | 10.52 | 10.42 | 136760 |
| 1732917840 | 10.49 | 0.11 | 1.06 | 10.44 | 10.495 | 10.36 | 94117 |
| 1732750800 | 10.38 | 0.14 | 1.37 | 10.29 | 10.387507 | 10.28 | 162086 |
| 1732664400 | 10.24 | -0.02 | -0.19 | 10.21 | 10.24 | 10.18 | 148037 |
| 1732578000 | 10.26 | 0.11 | 1.08 | 10.25 | 10.2695 | 10.18 | 339177 |
| 1732318800 | 10.15 | -0.01 | -0.10 | 10.19 | 10.19 | 10.14 | 152035 |
| 1732232400 | 10.16 | -0.03 | -0.29 | 10.22 | 10.22 | 10.15 | 190445 |
| 1732146000 | 10.19 | 0.01 | 0.10 | 10.18 | 10.22 | 10.15 | 143745 |
| 1732059600 | 10.18 | 0.02 | 0.20 | 10.19 | 10.2299 | 10.15 | 168684 |
| 1731973200 | 10.16 | -0.01 | -0.10 | 10.18 | 10.2308 | 10.1408 | 295720 |
| 1731714000 | 10.17 | -0.11 | -1.07 | 10.22 | 10.22 | 10.16 | 152366 |
| 1731627600 | 10.28 | 0.03 | 0.29 | 10.29 | 10.3 | 10.22 | 275387 |
| 1731541200 | 10.25 | 0.08 | 0.79 | 10.18 | 10.288 | 10.18 | 225655 |
| 1731454800 | 10.17 | -0.11 | -1.07 | 10.28 | 10.3 | 10.15 | 137674 |
| 1731368400 | 10.28 | 0.01 | 0.10 | 10.34 | 10.35 | 10.28 | 107834 |
| 1731109200 | 10.27 | 0.06 | 0.59 | 10.23 | 10.31 | 10.23 | 206598 |
| 1731022800 | 10.21 | 0.04 | 0.39 | 10.24 | 10.28 | 10.18 | 140200 |
| 1730936400 | 10.17 | -0.09 | -0.88 | 10.24 | 10.24 | 10.11 | 312489 |
| 1730850000 | 10.26 | -0.03 | -0.29 | 10.33 | 10.33 | 10.25 | 260806 |
| 1730763600 | 10.29 | 0.02 | 0.19 | 10.32 | 10.3499 | 10.29 | 74104 |
| 1730500800 | 10.27 | -0.09 | -0.87 | 10.35 | 10.37 | 10.25 | 176049 |
| 1730414400 | 10.36 | 0.17 | 1.67 | 10.21 | 10.36 | 10.19 | 157341 |
| 1730328000 | 10.19 | 0.03 | 0.30 | 10.18 | 10.19 | 10.14 | 180034 |
| 1730241600 | 10.16 | -0.07 | -0.68 | 10.2 | 10.2 | 10.13 | 184812 |
| 1730155200 | 10.23 | 0.06 | 0.59 | 10.23 | 10.26 | 10.19 | 131015 |
| 1729896000 | 10.17 | -0.06 | -0.59 | 10.21 | 10.25 | 10.17 | 286631 |
| 1729809600 | 10.23 | 0 | 0.00 | 10.25 | 10.255 | 10.16 | 233647 |
| 1729723200 | 10.23 | -0.14 | -1.35 | 10.36 | 10.3623 | 10.23 | 163943 |
| 1729636800 | 10.37 | -0.03 | -0.29 | 10.43 | 10.432 | 10.36 | 82012 |
| 1729550400 | 10.4 | -0.07 | -0.67 | 10.44 | 10.47 | 10.4 | 354466 |
| 1729291200 | 10.47 | 0.05 | 0.48 | 10.45 | 10.47 | 10.42 | 150237 |
| 1729204800 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.4 | 128431 |
| 1729118400 | 10.44 | -0.04 | -0.38 | 10.42 | 10.46 | 10.42 | 61891 |
| 1729032000 | 10.48 | 0.03 | 0.29 | 10.45 | 10.51 | 10.45 | 214123 |
| 1728945600 | 10.45 | -0.05 | -0.48 | 10.5 | 10.51 | 10.45 | 222159 |
| 1728686400 | 10.5 | 0.02 | 0.19 | 10.46 | 10.52 | 10.45 | 309890 |
| 1728600000 | 10.48 | 0 | 0.00 | 10.49 | 10.49 | 10.44 | 227659 |
| 1728513600 | 10.48 | 0 | 0.00 | 10.47 | 10.49 | 10.45 | 327555 |
| 1728427200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.45 | 180029 |
| 1728340800 | 10.48 | -0.03 | -0.29 | 10.51 | 10.51 | 10.47 | 125793 |
| 1728081600 | 10.51 | -0.05 | -0.47 | 10.51 | 10.536 | 10.47 | 163435 |
| 1727995200 | 10.56 | -0.04 | -0.38 | 10.6 | 10.6 | 10.55 | 703485 |
| 1727908800 | 10.6 | 0.01 | 0.09 | 10.56 | 10.6 | 10.54 | 143934 |
| 1727822400 | 10.59 | 0.03 | 0.28 | 10.58 | 10.63 | 10.56 | 183846 |
| 1727736000 | 10.56 | 0.07 | 0.67 | 10.52 | 10.56 | 10.51 | 209280 |
| 1727476800 | 10.49 | 0.02 | 0.19 | 10.5 | 10.51 | 10.46 | 181089 |
| 1727390400 | 10.47 | -0.02 | -0.19 | 10.51 | 10.51 | 10.46 | 155403 |
| 1727304000 | 10.49 | -0.08 | -0.76 | 10.55 | 10.565 | 10.47 | 199569 |
| 1727217600 | 10.57 | 0.05 | 0.48 | 10.53 | 10.57 | 10.49 | 169401 |
| 1727131200 | 10.52 | 0 | 0.00 | 10.51 | 10.53 | 10.49 | 110587 |
| 1726872000 | 10.52 | -0.02 | -0.19 | 10.55 | 10.55 | 10.51 | 124082 |
| 1726785600 | 10.54 | -0.03 | -0.28 | 10.57 | 10.6 | 10.52 | 174164 |
| 1726699200 | 10.57 | 0 | 0.00 | 10.55 | 10.57 | 10.51 | 174125 |
