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 | -0.45 | -5.84415584416 | 7.7 | 7.85 | 7.25 | 492 | 7.78159322 | DE |
| 4 | -0.6 | -7.64331210191 | 7.85 | 8.35 | 7.25 | 661 | 7.96579544 | DE |
| 12 | -1.25 | -14.7058823529 | 8.5 | 10 | 7.25 | 1443 | 8.53538675 | DE |
| 26 | -0.55 | -7.05128205128 | 7.8 | 10 | 7.25 | 1063 | 8.34006467 | DE |
| 52 | 0.9 | 14.1732283465 | 6.35 | 13 | 6.005 | 987 | 8.77361291 | DE |
| 156 | 0.7 | 10.6870229008 | 6.55 | 13 | 5.625 | 850 | 8.55671548 | DE |
| 260 | 0.7 | 10.6870229008 | 6.55 | 13 | 5.625 | 850 | 8.55671548 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741037220 | 7.45 | -0.35 | -4.49 | 7.75 | 7.75 | 7.45 | 252 |
| 1740778020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1740691620 | 7.8 | -0.05 | -0.64 | 7.8 | 7.8 | 7.8 | 2 |
| 1740605220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1740518820 | 7.85 | -0.05 | -0.63 | 7.7 | 7.85 | 7.7 | 1221 |
| 1740432420 | 7.9 | -0.2 | -2.47 | 8.1 | 8.1 | 7.9 | 3250 |
| 1740173220 | 8.1 | -0.25 | -2.99 | 8.1 | 8.1 | 8.1 | 2600 |
| 1740086820 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1740000420 | 8.35 | 0.1 | 1.21 | 8.3 | 8.35 | 8.3 | 21 |
| 1739914020 | 8.25 | 0.05 | 0.61 | 8.25 | 8.25 | 8.25 | 448 |
| 1739827620 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1739568420 | 8.1999999 | 0.2 | 2.50 | 8.1999999 | 8.1999999 | 8.1999999 | 130 |
| 1739482020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 10 |
| 1739395620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739309220 | 8 | -0.05 | -0.62 | 7.9 | 8 | 7.9 | 411 |
| 1739222820 | 8.05 | -0.1 | -1.23 | 8.05 | 8.05 | 8.05 | 10 |
| 1738963620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1738877220 | 8.15 | 0.25 | 3.16 | 8.1 | 8.15 | 8 | 84 |
| 1738790820 | 7.9 | 0.05 | 0.64 | 7.95 | 7.95 | 7.9 | 700 |
| 1738704420 | 7.85 | -0.25 | -3.09 | 7.85 | 7.85 | 7.85 | 120 |
| 1738618020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 2 |
| 1738358820 | 8.1 | -0.2 | -2.41 | 8.3 | 8.3 | 8.1 | 255 |
| 1738272420 | 8.3 | 0.3 | 3.75 | 8.3 | 8.3 | 8.3 | 20 |
| 1738186020 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 190 |
| 1738099620 | 8.1 | 0.25 | 3.18 | 8.1 | 8.1 | 8.1 | 92 |
| 1738013220 | 7.85 | -0.45 | -5.42 | 8.05 | 8.05 | 7.85 | 443 |
| 1737754020 | 8.3 | 0.05 | 0.61 | 8.3 | 8.3 | 8.3 | 191 |
| 1737667620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737581220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737494820 | 8.25 | -0.05 | -0.60 | 8.3 | 8.35 | 8.25 | 1036 |
| 1737408420 | 8.3 | -0.25 | -2.92 | 8.35 | 8.35 | 8.3 | 8 |
| 1737149220 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1737062820 | 8.55 | 0.15 | 1.79 | 8.55 | 8.55 | 8.55 | 68 |
| 1736976420 | 8.4 | 0.3 | 3.70 | 8.4 | 8.4 | 8.4 | 10 |
| 1736890020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736803620 | 8.1 | 0.2 | 2.53 | 8 | 8.1999999 | 8 | 2690 |
| 1736544420 | 7.9 | -0.55 | -6.51 | 8.1999999 | 8.35 | 7.9 | 250 |
| 1736458020 | 8.4499999 | 0.1 | 1.20 | 8.4499999 | 8.4499999 | 8.4499999 | 470 |
| 1736371620 | 8.35 | 0.05 | 0.60 | 8.3 | 8.35 | 8.15 | 7259 |
| 1736285220 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736198820 | 8.3 | -0.35 | -4.05 | 8.4 | 8.4 | 8.3 | 1499 |
| 1735939620 | 8.65 | 0.1 | 1.17 | 8.4 | 8.65 | 8.4 | 51 |
| 1735853220 | 8.55 | -0.1 | -1.16 | 8.5 | 8.55 | 8.5 | 24 |
| 1735594020 | 8.65 | 0.3 | 3.59 | 8.75 | 8.8 | 8.1999999 | 3786 |
| 1735334820 | 8.35 | -0.4 | -4.57 | 8.9499999 | 9.05 | 8.35 | 2584 |
| 1734989220 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1734730020 | 8.75 | 0.05 | 0.57 | 8.6 | 9 | 8.35 | 22183 |
| 1734643620 | 8.6999999 | 0 | 0.00 | 8.65 | 8.6999999 | 8.55 | 563 |
| 1734557220 | 8.6999999 | -0.8 | -8.42 | 9.4 | 9.4 | 8.6999999 | 1857 |
| 1734470820 | 9.5 | 0.5 | 5.56 | 9.3 | 10 | 9.3 | 3285 |
| 1734384420 | 9 | 0.35 | 4.05 | 8.8 | 9.8 | 8.8 | 1574 |
| 1734125220 | 8.65 | 0.05 | 0.58 | 8.9499999 | 8.9499999 | 8.65 | 706 |
| 1734038820 | 8.6 | -0.25 | -2.82 | 8.6 | 8.6999999 | 8.6 | 399 |
| 1733952420 | 8.85 | 0.35 | 4.12 | 8.6999999 | 8.85 | 8.6999999 | 477 |
| 1733866020 | 8.5 | -0.15 | -1.73 | 8.5 | 8.65 | 8.5 | 836 |
| 1733779620 | 8.65 | 0.1 | 1.17 | 8.3 | 8.65 | 8.3 | 653 |
| 1733520420 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1733434020 | 8.55 | -0.1 | -1.16 | 8.55 | 8.6999999 | 8.4499999 | 1040 |
| 1733347620 | 8.65 | 0.3 | 3.59 | 8.6 | 8.65 | 8.6 | 78 |
