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 | -4.5871559633 | 10.9 | 11.3 | 10.199999 | 1794 | 10.76345887 | DE |
| 4 | 0 | 0 | 10.4 | 12.1 | 10.199999 | 3409 | 11.11121071 | DE |
| 12 | 1.6 | 18.1818181818 | 8.8 | 12.1 | 7.85 | 2829 | 9.98367769 | DE |
| 26 | 1 | 10.6382978723 | 9.4 | 12.1 | 7.7 | 3491 | 9.69835603 | DE |
| 52 | 5.3000001 | 103.921572626 | 5.0999999 | 12.1 | 5.05 | 5724 | 8.48703504 | DE |
| 156 | 6.54 | 169.430051813 | 3.86 | 12.1 | 3.34 | 6755 | 6.97510388 | DE |
| 260 | 6.54 | 169.430051813 | 3.86 | 12.1 | 3.34 | 6755 | 6.97510388 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 10.199999 | -0.4 | -3.77 | 10.8 | 10.8 | 10.199999 | 862 |
| 1740432420 | 10.6 | 0.1 | 0.95 | 10.5 | 10.6 | 10.5 | 1825 |
| 1740173220 | 10.5 | -0.8 | -7.08 | 10.5 | 10.5 | 10.5 | 338 |
| 1740086820 | 11.3 | 0.7 | 6.60 | 10.9 | 11.3 | 10.699999 | 2635 |
| 1740000420 | 10.6 | -0.3 | -2.75 | 10.9 | 10.9 | 10.5 | 3308 |
| 1739914020 | 10.9 | 0.2 | 1.87 | 10.9 | 10.9 | 10.8 | 3134 |
| 1739827620 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1739568420 | 10.699999 | -0.7 | -6.14 | 11.5 | 11.5 | 10.699999 | 13899 |
| 1739482020 | 11.4 | -0.1 | -0.87 | 11.5 | 11.5 | 11.2 | 2664 |
| 1739395620 | 11.5 | -0.2 | -1.71 | 11.9 | 11.9 | 11.5 | 56 |
| 1739309220 | 11.7 | -0.2 | -1.68 | 11.8 | 11.8 | 11.7 | 1195 |
| 1739222820 | 11.9 | 0.3 | 2.59 | 11.8 | 12.1 | 11.6 | 5702 |
| 1738963620 | 11.6 | 0.2 | 1.75 | 11.5 | 11.6 | 11.5 | 3211 |
| 1738877220 | 11.4 | 0 | 0.00 | 11.4 | 11.7 | 11.4 | 2305 |
| 1738790820 | 11.4 | 0.1 | 0.88 | 11.5 | 11.6 | 11.4 | 4993 |
| 1738704420 | 11.3 | -0.2 | -1.74 | 11.2 | 11.6 | 11.2 | 2060 |
| 1738618020 | 11.5 | 0.6 | 5.50 | 10.9 | 11.6 | 10.9 | 4150 |
| 1738358820 | 10.9 | -0.1 | -0.91 | 10.699999 | 11 | 10.699999 | 4405 |
| 1738272420 | 11 | 0.5 | 4.76 | 10.699999 | 11 | 10.5 | 7330 |
| 1738186020 | 10.5 | 0.5 | 5.00 | 10.4 | 10.5 | 10.4 | 704 |
| 1738099620 | 10 | 0.1 | 1.01 | 10 | 10.199999 | 10 | 513 |
| 1738013220 | 9.9 | -0.4 | -3.88 | 10.199999 | 10.199999 | 9.9 | 4154 |
| 1737754020 | 10.3 | 0.35 | 3.52 | 10.199999 | 10.4 | 10.199999 | 12247 |
| 1737667620 | 9.9499999 | -0.15 | -1.49 | 10.199999 | 10.199999 | 9.85 | 2375 |
| 1737581220 | 10.1 | 0.25 | 2.54 | 10 | 10.4 | 10 | 4004 |
| 1737494820 | 9.85 | 0.45 | 4.79 | 9.65 | 10 | 9.6 | 7010 |
| 1737408420 | 9.4 | 0 | 0.00 | 9.3 | 9.4 | 9.3 | 1560 |
| 1737149220 | 9.4 | 0.2 | 2.17 | 9.4 | 9.6999999 | 9.4 | 2920 |
| 1737062820 | 9.1999999 | -0.15 | -1.60 | 9.25 | 9.65 | 9.1999999 | 2989 |
| 1736976420 | 9.35 | 0.2 | 2.19 | 9.25 | 9.35 | 9.15 | 9447 |
| 1736890020 | 9.15 | 0.35 | 3.98 | 9.05 | 9.15 | 9.05 | 1250 |
| 1736803620 | 8.8 | -0.3 | -3.30 | 9.25 | 9.25 | 8.8 | 3750 |
| 1736544420 | 9.1 | 0.3 | 3.41 | 8.9 | 9.1 | 8.9 | 110 |
| 1736458020 | 8.8 | 0.35 | 4.14 | 8.5 | 8.8 | 8.4 | 5573 |
| 1736371620 | 8.4499999 | 0.25 | 3.05 | 8.35 | 8.4499999 | 8.35 | 61 |
| 1736285220 | 8.1999999 | 0.3 | 3.80 | 8.15 | 8.3 | 8.15 | 135 |
| 1736198820 | 7.9 | -0.25 | -3.07 | 8.05 | 8.3 | 7.9 | 1270 |
| 1735939620 | 8.15 | -0.1 | -1.21 | 8.1999999 | 8.1999999 | 8.15 | 2200 |
| 1735853220 | 8.25 | 0.4 | 5.10 | 8.15 | 8.25 | 8.15 | 155 |
| 1735594020 | 7.85 | -0.1 | -1.26 | 7.85 | 7.85 | 7.85 | 500 |
| 1735334820 | 7.95 | -0.15 | -1.85 | 7.95 | 8.05 | 7.85 | 3264 |
| 1734989220 | 8.1 | 0.05 | 0.62 | 8.15 | 8.1999999 | 7.95 | 2840 |
| 1734730020 | 8.05 | 0 | 0.00 | 8 | 8.15 | 8 | 2828 |
| 1734643620 | 8.05 | 0.1 | 1.26 | 8.1 | 8.1 | 8.05 | 165 |
| 1734557220 | 7.95 | -0.35 | -4.22 | 8.35 | 8.4499999 | 7.95 | 6763 |
| 1734470820 | 8.3 | -0.1 | -1.19 | 8.3 | 8.4499999 | 8.1999999 | 859 |
| 1734384420 | 8.4 | -0.2 | -2.33 | 8.75 | 8.75 | 8.4 | 287 |
| 1734125220 | 8.6 | -0.35 | -3.91 | 8.85 | 8.85 | 8.35 | 1462 |
| 1734038820 | 8.9499999 | -0.1 | -1.10 | 9.1 | 9.1 | 8.9499999 | 270 |
| 1733952420 | 9.05 | 0.2 | 2.26 | 8.9 | 9.1999999 | 8.9 | 610 |
| 1733866020 | 8.85 | -0.05 | -0.56 | 9 | 9 | 8.8 | 3440 |
| 1733779620 | 8.9 | 0.55 | 6.59 | 8.55 | 8.9 | 8.55 | 885 |
| 1733520420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 25 |
| 1733434020 | 8.35 | -0.05 | -0.60 | 8.6999999 | 8.6999999 | 8.35 | 1930 |
| 1733347620 | 8.4 | -0.4 | -4.55 | 8.8 | 8.8 | 8.4 | 125 |
| 1733261220 | 8.8 | 0.3 | 3.53 | 8.65 | 8.8 | 8.65 | 818 |
| 1733174820 | 8.5 | -0.15 | -1.73 | 8.55 | 8.6 | 8.5 | 1505 |
| 1732915620 | 8.65 | -0.05 | -0.57 | 8.65 | 8.65 | 8.65 | 200 |
| 1732829220 | 8.6999999 | 0.05 | 0.58 | 8.55 | 8.6999999 | 8.55 | 987 |
| 1732742820 | 8.65 | -0.2 | -2.26 | 8.9499999 | 8.9499999 | 8.65 | 1077 |
| 1732656420 | 8.85 | 0.2 | 2.31 | 8.55 | 8.85 | 8.55 | 703 |
