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 | -0.5 | -10.162601626 | 4.92 | 4.95 | 4.42 | 400531 | 4.70833865 | CS |
| 4 | -0.01 | -0.225733634312 | 4.43 | 5 | 4.33 | 305643 | 4.72739461 | CS |
| 12 | -0.53 | -10.7070707071 | 4.95 | 5.01 | 4.12 | 307611 | 4.6182569 | CS |
| 26 | -1.09 | -19.7822141561 | 5.51 | 5.78 | 4.12 | 352229 | 4.97751473 | CS |
| 52 | 0.96 | 27.7456647399 | 3.46 | 5.8 | 2.31 | 486802 | 4.75491304 | CS |
| 156 | -12.96 | -74.5684695052 | 17.38 | 22.94 | 2.31 | 499289 | 9.5092455 | CS |
| 260 | -0.37 | -7.72442588727 | 4.79 | 23.925 | 2.31 | 442966 | 10.7553712 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.42 | -0.12 | -2.64 | 4.55 | 4.58 | 4.36 | 340599 |
| 1741390800 | 4.54 | -0.17 | -3.61 | 4.69 | 4.725 | 4.43 | 358911 |
| 1741304400 | 4.71 | -0.08 | -1.67 | 4.76 | 4.825 | 4.6396 | 414773 |
| 1741218000 | 4.79 | 0.09 | 1.91 | 4.69 | 4.82 | 4.689 | 345846 |
| 1741131600 | 4.7 | -0.16 | -3.29 | 4.82 | 4.84 | 4.45 | 646045 |
| 1741045200 | 4.86 | -0.07 | -1.42 | 4.92 | 4.95 | 4.815 | 241066 |
| 1740786000 | 4.93 | 0.06 | 1.23 | 4.87 | 4.968 | 4.845 | 439751 |
| 1740699600 | 4.87 | 0.06 | 1.25 | 4.8099999 | 4.92 | 4.7699999 | 323481 |
| 1740613200 | 4.8099999 | 0.02 | 0.42 | 4.76 | 4.84 | 4.74 | 224415 |
| 1740526800 | 4.79 | 0.05 | 1.05 | 4.73 | 4.82 | 4.69 | 225589 |
| 1740440400 | 4.74 | -0.05 | -1.04 | 4.79 | 4.88 | 4.73 | 239726 |
| 1740181200 | 4.79 | -0.12 | -2.44 | 4.98 | 4.98 | 4.735 | 228213 |
| 1740094800 | 4.91 | -0.03 | -0.61 | 4.88 | 4.95 | 4.765 | 179758 |
| 1740008400 | 4.94 | 0.12 | 2.49 | 4.78 | 5 | 4.78 | 364191 |
| 1739922000 | 4.82 | 0.33 | 7.35 | 4.49 | 4.83 | 4.4702 | 418884 |
| 1739576400 | 4.49 | 0.02 | 0.45 | 4.51 | 4.57 | 4.455 | 150658 |
| 1739490000 | 4.47 | 0.11 | 2.52 | 4.4 | 4.485 | 4.33 | 214186 |
| 1739403600 | 4.36 | -0.13 | -2.90 | 4.42 | 4.49 | 4.34 | 208993 |
| 1739317200 | 4.49 | -0.03 | -0.66 | 4.49 | 4.59 | 4.43 | 223995 |
| 1739230800 | 4.5199999 | 0.1 | 2.26 | 4.43 | 4.58 | 4.39 | 362712 |
| 1738971600 | 4.42 | 0.05 | 1.14 | 4.33 | 4.49 | 4.29 | 298170 |
| 1738885200 | 4.37 | 0.03 | 0.69 | 4.37 | 4.465 | 4.325 | 317266 |
| 1738798800 | 4.34 | 0.08 | 1.88 | 4.3 | 4.35 | 4.255 | 134692 |
| 1738712400 | 4.26 | 0.05 | 1.19 | 4.19 | 4.26 | 4.15 | 186172 |
| 1738626000 | 4.21 | -0.06 | -1.41 | 4.25 | 4.38 | 4.19 | 225260 |
| 1738366800 | 4.2699999 | 0.08 | 1.91 | 4.21 | 4.45 | 4.17 | 384566 |
| 1738280400 | 4.19 | -0.08 | -1.87 | 4.2699999 | 4.32 | 4.12 | 560170 |
| 1738194000 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.36 | 4.21 | 235528 |
| 1738107600 | 4.25 | -0.1 | -2.30 | 4.35 | 4.37 | 4.245 | 176187 |
| 1738021200 | 4.35 | -0.11 | -2.47 | 4.46 | 4.5599999 | 4.3201 | 272545 |
| 1737762000 | 4.46 | 0.16 | 3.72 | 4.35 | 4.48 | 4.32 | 253234 |
| 1737675600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737589200 | 4.3 | -0.14 | -3.15 | 4.45 | 4.46 | 4.285 | 293578 |
| 1737502800 | 4.44 | -0.05 | -1.11 | 4.53 | 4.54 | 4.265 | 998957 |
| 1737157200 | 4.49 | -0.03 | -0.66 | 4.57 | 4.58 | 4.43 | 258530 |
| 1737070800 | 4.5199999 | -0.06 | -1.31 | 4.6 | 4.6 | 4.49 | 140069 |
| 1736984400 | 4.58 | 0.13 | 2.92 | 4.53 | 4.58 | 4.49 | 193900 |
| 1736898000 | 4.45 | -0.04 | -0.89 | 4.51 | 4.5199999 | 4.42 | 195016 |
| 1736811600 | 4.49 | 0 | 0.00 | 4.49 | 4.53 | 4.4349999 | 287435 |
| 1736552400 | 4.49 | -0.13 | -2.81 | 4.54 | 4.58 | 4.462 | 252238 |
| 1736379600 | 4.62 | 0.01 | 0.22 | 4.62 | 4.67 | 4.535 | 204448 |
| 1736293200 | 4.61 | -0.09 | -1.91 | 4.71 | 4.73 | 4.59 | 289047 |
| 1736206800 | 4.7 | -0.1 | -2.08 | 4.75 | 4.8 | 4.69 | 217950 |
| 1735947600 | 4.8 | -0.04 | -0.83 | 4.85 | 4.89 | 4.7601 | 249020 |
| 1735861200 | 4.84 | -0.12 | -2.42 | 4.96 | 5.01 | 4.8 | 422520 |
| 1735688400 | 4.96 | 0.16 | 3.33 | 4.8 | 5 | 4.76 | 333435 |
| 1735602000 | 4.8 | 0.1 | 2.13 | 4.63 | 4.84 | 4.585 | 417772 |
| 1735342800 | 4.7 | -0.02 | -0.42 | 4.66 | 4.75 | 4.63 | 329461 |
| 1735256400 | 4.72 | -0.01 | -0.21 | 4.71 | 4.75 | 4.6612 | 230017 |
| 1735077840 | 4.73 | 0.06 | 1.28 | 4.65 | 4.76 | 4.62 | 137821 |
| 1734997200 | 4.67 | -0.04 | -0.85 | 4.72 | 4.785 | 4.65 | 373070 |
| 1734738000 | 4.71 | -0.07 | -1.46 | 4.7 | 4.815 | 4.65 | 821100 |
| 1734651600 | 4.78 | 0.05 | 1.06 | 4.8099999 | 4.86 | 4.78 | 345137 |
| 1734565200 | 4.73 | -0.16 | -3.27 | 4.9 | 4.93 | 4.715 | 345811 |
| 1734478800 | 4.89 | -0.04 | -0.81 | 4.89 | 4.93 | 4.825 | 323701 |
| 1734392400 | 4.93 | -0.03 | -0.60 | 4.98 | 4.98 | 4.93 | 239127 |
| 1734133200 | 4.96 | -0.07 | -1.39 | 5.01 | 5.03 | 4.95 | 238820 |
| 1734046800 | 5.03 | -0.07 | -1.37 | 5.11 | 5.12 | 5.005 | 168525 |
| 1733960400 | 5.1 | 0 | 0.00 | 5.15 | 5.21 | 5.042 | 284817 |
