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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 5.0425 | 0.03 | 0.54 | 5.0343 | 5.0425 | 5.0307 | 178311 |
| 1732742820 | 5.0152 | -0.02 | -0.37 | 5.0401 | 5.0500999 | 5.0152 | 130155 |
| 1732656420 | 5.0339 | 0.01 | 0.11 | 5.0275 | 5.0339 | 5.0275 | 7306 |
| 1732570020 | 5.0283 | -0.01 | -0.19 | 5.0319 | 5.0321 | 5.0283 | 30092 |
| 1732310820 | 5.0381 | 0 | 0.10 | 5.0315 | 5.0381 | 5.03 | 30893 |
| 1732224420 | 5.0332999 | 0 | 0.10 | 5.0317 | 5.0332999 | 5.026 | 16476 |
| 1732138020 | 5.0283 | 0.01 | 0.28 | 5.0303 | 5.0311 | 5.0265 | 113494 |
| 1732051620 | 5.0141 | -0.02 | -0.31 | 5.0282 | 5.0290999 | 5.0130999 | 131923 |
| 1731965220 | 5.0298 | 0 | 0.03 | 5.0378999 | 5.0461 | 5.0279 | 9747 |
| 1731705960 | 5.0281 | 0 | 0.00 | 5.0285 | 5.0323 | 5.0271 | 69971 |
| 1731619560 | 5.0279 | -0.1 | -1.96 | 5.0273 | 5.0279 | 5.0231 | 33598 |
| 1731533160 | 5.1285 | -0.01 | -0.19 | 5.1325 | 5.1325 | 5.1283 | 39412 |
| 1731446820 | 5.1384 | 0.01 | 0.16 | 5.1341 | 5.1384 | 5.1275 | 70424 |
| 1731360420 | 5.1303 | -0 | -0.02 | 5.1281999 | 5.135 | 5.1281 | 57729 |
| 1731101220 | 5.1311 | 0 | 0.01 | 5.1559 | 5.1559 | 5.1265 | 51095 |
| 1731014760 | 5.1304999 | 0 | 0.08 | 5.1241 | 5.1315 | 5.1241 | 60563 |
| 1730928360 | 5.1262999 | -0 | -0.03 | 5.1289 | 5.1299 | 5.1262999 | 105715 |
| 1730841960 | 5.128 | -0 | -0.01 | 5.1276 | 5.128 | 5.1245 | 120090 |
| 1730755560 | 5.1283 | 0 | 0.02 | 5.1382 | 5.1482 | 5.1231 | 119566 |
| 1730496360 | 5.1275 | 0 | 0.02 | 5.1266 | 5.1275 | 5.1227 | 46585 |
| 1730409960 | 5.1262999 | 0 | 0.07 | 5.1249 | 5.1262999 | 5.1249 | 27719 |
| 1730323560 | 5.1227 | -0 | -0.02 | 5.1277 | 5.1277 | 5.1227 | 13397 |
| 1730237160 | 5.1239 | -0 | -0.01 | 5.1257 | 5.1266999 | 5.1209 | 28244 |
| 1730150760 | 5.1245 | 0 | 0.02 | 5.13 | 5.13 | 5.1208 | 20057 |
| 1729888020 | 5.1233 | 0.01 | 0.21 | 5.1336 | 5.1336 | 5.1216 | 42673 |
| 1729801560 | 5.1128 | -0.02 | -0.35 | 5.1307 | 5.1331 | 5.1128 | 200865 |
| 1729715160 | 5.1307 | 0.01 | 0.23 | 5.1249 | 5.1307 | 5.1211 | 39532 |
| 1729628760 | 5.1191 | -0 | -0.06 | 5.111 | 5.1231 | 5.111 | 27232 |
| 1729542360 | 5.1220999 | 0.01 | 0.13 | 5.1258 | 5.1311 | 5.1177 | 70643 |
| 1729283160 | 5.1157 | -0 | -0.08 | 5.1155 | 5.1193 | 5.1055 | 292242 |
| 1729196760 | 5.1197 | 0 | 0.08 | 5.1205 | 5.1205 | 5.1169 | 17391 |
| 1729110360 | 5.1157 | 0.01 | 0.21 | 5.1155 | 5.1169 | 5.1140999 | 33869 |
| 1729023960 | 5.1048 | -0.01 | -0.27 | 5.1181 | 5.1181 | 5.1048 | 71880 |
| 1728937620 | 5.1186 | 0.01 | 0.13 | 5.1216 | 5.1216 | 5.1125 | 109937 |
| 1728678360 | 5.112 | -0 | -0.04 | 5.1147 | 5.115 | 5.112 | 86367 |
| 1728591960 | 5.1143 | 0 | 0.05 | 5.1139 | 5.1143 | 5.1121 | 28715 |
| 1728505560 | 5.1119 | -0 | -0.02 | 5.1194 | 5.1194 | 5.1095 | 107973 |
| 1728419160 | 5.1131 | 0 | 0.09 | 5.1106999 | 5.1131 | 5.1106999 | 56066 |
| 1728332760 | 5.1083 | -0 | -0.01 | 5.1159999 | 5.1159999 | 5.1081 | 19662 |
| 1728073560 | 5.1087 | 0 | 0.07 | 5.1087 | 5.1255 | 5.1053 | 138530 |
| 1727987220 | 5.1051 | 0 | 0.00 | 5.1051 | 5.1051 | 5.1051 | 0 |
| 1727900820 | 5.1051 | -0 | -0.04 | 5.11 | 5.11 | 5.1031 | 20887 |
| 1727814420 | 5.1071 | -0.01 | -0.12 | 5.0961 | 5.1075 | 5.0961 | 21129 |
| 1727728020 | 5.1133 | 0.01 | 0.11 | 5.0980999 | 5.1209 | 5.0980999 | 104271 |
| 1727468760 | 5.1075 | 0 | 0.09 | 5.1060999 | 5.1075 | 5.1033 | 100142 |
| 1727382360 | 5.1031 | -0.01 | -0.16 | 5.094 | 5.1112 | 5.0900999 | 20437 |
| 1727295960 | 5.1112 | 0.01 | 0.14 | 5.1014999 | 5.1112 | 5.094 | 127318 |
| 1727209560 | 5.104 | 0.01 | 0.22 | 5.1033 | 5.104 | 5.0995 | 86788 |
| 1727123160 | 5.0929 | -0.01 | -0.20 | 5.0991 | 5.1051 | 5.0929 | 56720 |
| 1726864020 | 5.1031 | -0 | -0.04 | 5.1032 | 5.1032 | 5.1017 | 134358 |
| 1726777560 | 5.105 | 0 | 0.08 | 5.1124 | 5.1124 | 5.0969 | 125719 |
| 1726691220 | 5.1007 | 0 | 0.03 | 5.0984999 | 5.1009 | 5.0984999 | 422 |
| 1726604760 | 5.0993 | 0.01 | 0.20 | 5.099 | 5.1098999 | 5.0980999 | 91248 |
| 1726518420 | 5.0893 | -0.01 | -0.19 | 5.1053 | 5.1053 | 5.0893 | 17852 |
| 1726259160 | 5.0989 | 0.01 | 0.10 | 5.0999 | 5.1089 | 5.0904999 | 105999 |
| 1726172760 | 5.0938999 | -0.01 | -0.12 | 5.0949 | 5.0967 | 5.0938999 | 49966 |
| 1726086360 | 5.0999 | 0 | 0.08 | 5.0854 | 5.0999 | 5.0854 | 93079 |
| 1725999960 | 5.0957 | -0 | -0.08 | 5.0889 | 5.0959 | 5.0889 | 69957 |
| 1725913620 | 5.0999 | 0.01 | 0.13 | 5.088 | 5.0999 | 5.088 | 104766 |
| 1725654360 | 5.0933 | -0.01 | -0.13 | 5.0907 | 5.0961 | 5.0907 | 97472 |
| 1725567960 | 5.0999 | 0.01 | 0.23 | 5.0899 | 5.0999 | 5.0899 | 35477 |
| 1725481560 | 5.0881 | -0 | -0.06 | 5.0921 | 5.0921 | 5.0881 | 33282 |
| 1725395160 | 5.0911 | -0 | -0.10 | 5.0899 | 5.0911 | 5.0881 | 1023 |
| 1725308760 | 5.096 | 0.01 | 0.11 | 5.0797 | 5.096 | 5.0797 | 40602 |
| 1725049560 | 5.0904999 | 0 | 0.01 | 5.0963 | 5.0963 | 5.0875 | 19059 |
| 1724963160 | 5.0899 | 0 | 0.05 | 5.0885 | 5.0915999 | 5.0869 | 101196 |
