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 | 0.1 | 2.1645021645 | 4.62 | 4.78 | 4.32 | 7613 | 4.60915561 | DE |
| 4 | -0.1 | -2.07468879668 | 4.82 | 5.55 | 4.32 | 9123 | 4.91677449 | DE |
| 12 | 0 | 0 | 4.72 | 6.65 | 4.16 | 9928 | 4.9614593 | DE |
| 26 | -0.6299999 | -11.7756992855 | 5.3499999 | 6.65 | 4 | 5831 | 4.91757941 | DE |
| 52 | -4.9799999 | -51.3402056839 | 9.6999999 | 10.5 | 4 | 4925 | 6.08269105 | DE |
| 156 | -1.76 | -27.1604938272 | 6.48 | 40.495 | 4 | 3017 | 7.93933452 | DE |
| 260 | -1.76 | -27.1604938272 | 6.48 | 40.495 | 4 | 3017 | 7.93933452 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 4.54 | -0.04 | -0.87 | 4.6399999 | 4.6399999 | 4.44 | 19287 |
| 1739914020 | 4.58 | -0.06 | -1.29 | 4.5999999 | 4.74 | 4.54 | 2064 |
| 1739827620 | 4.6399999 | -0.08 | -1.69 | 4.72 | 4.76 | 4.48 | 7360 |
| 1739568420 | 4.72 | -0.04 | -0.84 | 4.66 | 4.72 | 4.32 | 6097 |
| 1739482020 | 4.76 | -0.08 | -1.65 | 4.62 | 4.78 | 4.5999999 | 3256 |
| 1739395620 | 4.84 | 0 | 0.00 | 4.7 | 4.84 | 4.62 | 3778 |
| 1739309220 | 4.84 | 0 | 0.00 | 4.8 | 4.84 | 4.66 | 6292 |
| 1739222820 | 4.84 | 0.14 | 2.98 | 4.82 | 4.84 | 4.7 | 4380 |
| 1738963620 | 4.7 | -0.04 | -0.84 | 4.82 | 4.82 | 4.68 | 7267 |
| 1738877220 | 4.74 | -0.14 | -2.87 | 4.76 | 4.84 | 4.74 | 2008 |
| 1738790820 | 4.88 | -0.04 | -0.81 | 4.76 | 4.98 | 4.68 | 22887 |
| 1738704420 | 4.92 | -0.18 | -3.53 | 4.92 | 4.92 | 4.5999999 | 3413 |
| 1738618020 | 5.0999999 | -0.05 | -0.97 | 5.05 | 5.0999999 | 4.46 | 13951 |
| 1738358820 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 4.92 | 6894 |
| 1738272420 | 5.2 | 0.15 | 2.97 | 5.2 | 5.2 | 5.05 | 2898 |
| 1738186020 | 5.05 | -0.2 | -3.81 | 5.2 | 5.2 | 5.05 | 5849 |
| 1738099620 | 5.25 | 0.43 | 8.92 | 4.58 | 5.55 | 4.5 | 41883 |
| 1738013220 | 4.82 | 0.12 | 2.55 | 4.7 | 4.88 | 4.66 | 4355 |
| 1737754020 | 4.7 | -0.02 | -0.42 | 4.8 | 4.88 | 4.7 | 3510 |
| 1737667620 | 4.72 | -0.16 | -3.28 | 4.82 | 4.98 | 4.72 | 15036 |
| 1737581220 | 4.88 | 0.02 | 0.41 | 4.66 | 4.88 | 4.66 | 2350 |
| 1737494820 | 4.86 | 0.06 | 1.25 | 4.88 | 4.92 | 4.8 | 2555 |
| 1737408420 | 4.8 | -0.02 | -0.41 | 4.9 | 5.05 | 4.8 | 7060 |
| 1737149220 | 4.82 | -0.28 | -5.49 | 5.0999999 | 5.15 | 4.7 | 14295 |
| 1737062820 | 5.0999999 | 0.1 | 2.00 | 5.05 | 5.15 | 4.8 | 42585 |
| 1736976420 | 5 | 0.04 | 0.81 | 5 | 5.05 | 4.8 | 13555 |
| 1736890020 | 4.96 | 0.04 | 0.81 | 5.05 | 5.25 | 4.8 | 20930 |
| 1736803620 | 4.92 | 0.1 | 2.07 | 4.82 | 4.92 | 4.8 | 6557 |
| 1736544420 | 4.82 | -0.08 | -1.63 | 4.84 | 4.86 | 4.82 | 6475 |
| 1736458020 | 4.9 | 0 | 0.00 | 4.88 | 4.9 | 4.84 | 5952 |
| 1736371620 | 4.9 | 0 | 0.00 | 4.86 | 4.9 | 4.84 | 1030 |
| 1736285220 | 4.9 | -0.2 | -3.92 | 5.0999999 | 5.45 | 4.88 | 6803 |
| 1736198820 | 5.0999999 | 0.14 | 2.82 | 4.9 | 5.0999999 | 4.86 | 2929 |
| 1735939620 | 4.96 | -0.19 | -3.69 | 5.15 | 5.15 | 4.88 | 5517 |
| 1735853220 | 5.15 | 0.17 | 3.41 | 4.96 | 5.15 | 4.86 | 5633 |
| 1735594020 | 4.98 | -0.07 | -1.39 | 5.05 | 5.05 | 4.86 | 9622 |
| 1735334820 | 5.05 | -0.05 | -0.98 | 4.94 | 5.0999999 | 4.94 | 2730 |
| 1734989220 | 5.0999999 | 0 | 0.00 | 4.98 | 5.0999999 | 4.98 | 3417 |
| 1734730020 | 5.0999999 | -0.35 | -6.42 | 5.0999999 | 5.15 | 5 | 6574 |
| 1734643620 | 5.45 | 0.3 | 5.83 | 5.25 | 5.45 | 5.15 | 2373 |
| 1734557220 | 5.15 | -0.3 | -5.50 | 5.3499999 | 5.3499999 | 5.0999999 | 2657 |
| 1734470820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.0999999 | 5486 |
| 1734384420 | 5.45 | -0.3 | -5.22 | 5.95 | 5.95 | 5.45 | 5405 |
| 1734125220 | 5.75 | 0 | 0.00 | 6 | 6 | 5.6 | 6175 |
| 1734038820 | 5.75 | 0.15 | 2.68 | 5.7 | 6.65 | 5.6 | 25237 |
| 1733952420 | 5.6 | 0.2 | 3.70 | 5.3499999 | 5.6 | 5.25 | 9489 |
| 1733866020 | 5.4 | 0.3 | 5.88 | 5.0999999 | 5.45 | 4.98 | 15533 |
| 1733779620 | 5.0999999 | 0.52 | 11.35 | 4.4 | 5.2 | 4.32 | 50152 |
| 1733520420 | 4.58 | 0.42 | 10.10 | 4.46 | 4.88 | 4.46 | 22770 |
| 1733434020 | 4.16 | -0.1 | -2.35 | 4.26 | 4.66 | 4.16 | 35053 |
| 1733347620 | 4.26 | 0.04 | 0.95 | 4.24 | 4.34 | 4.22 | 3953 |
| 1733261220 | 4.22 | 0.04 | 0.96 | 4.32 | 4.4 | 4.22 | 3243 |
| 1733174820 | 4.18 | -0.14 | -3.24 | 4.5999999 | 4.5999999 | 4.18 | 3169 |
| 1732915620 | 4.32 | -0.34 | -7.30 | 4.62 | 4.6399999 | 4.32 | 3219 |
| 1732829220 | 4.66 | 0.06 | 1.30 | 4.72 | 4.72 | 4.54 | 3072 |
| 1732742820 | 4.5999999 | -0.12 | -2.54 | 4.5199999 | 4.74 | 4.5199999 | 4418 |
| 1732656420 | 4.72 | 0.2 | 4.42 | 4.68 | 4.78 | 4.5199999 | 5439 |
| 1732570020 | 4.5199999 | 0.02 | 0.44 | 4.46 | 4.78 | 4.42 | 11490 |
| 1732310820 | 4.5 | 0.06 | 1.35 | 4.42 | 4.5 | 4.38 | 5960 |
| 1732224420 | 4.44 | -0.14 | -3.06 | 4.5999999 | 4.5999999 | 4.36 | 16281 |
| 1732138020 | 4.58 | 0.08 | 1.78 | 4.48 | 4.58 | 4.4 | 3970 |
