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 | -2.079999 | -11.2828810026 | 18.434999 | 18.665 | 16.335 | 96 | 17.25371094 | DE |
| 4 | 0.055 | 0.337423312883 | 16.3 | 19.39 | 16.095 | 329 | 17.92208667 | DE |
| 12 | -0.645 | -3.79411764706 | 17 | 19.39 | 15.945 | 239 | 17.23891988 | DE |
| 26 | -6.305 | -27.8243601059 | 22.66 | 24.14 | 15.945 | 244 | 18.40886731 | DE |
| 52 | -44.645 | -73.1885245902 | 61 | 70.45 | 15.945 | 304 | 34.98847469 | DE |
| 156 | -62.545 | -79.2712294043 | 78.9 | 79.2 | 15.945 | 281 | 39.25384357 | DE |
| 260 | -62.545 | -79.2712294043 | 78.9 | 79.2 | 15.945 | 281 | 39.25384357 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051620 | 16.335 | -0.45 | -2.65 | 16.495 | 16.7 | 16.335 | 562 |
| 1731965220 | 16.78 | -0.44 | -2.56 | 17.26 | 17.26 | 16.774999 | 140 |
| 1731705960 | 17.22 | -0.2 | -1.15 | 17.22 | 17.22 | 17.22 | 2 |
| 1731619560 | 17.42 | -1.25 | -6.67 | 18.42 | 18.665 | 17.42 | 221 |
| 1731533160 | 18.665 | 0.77 | 4.27 | 18.434999 | 18.665 | 18.434999 | 21 |
| 1731446820 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1731360420 | 17.899999 | 0.01 | 0.08 | 17.899999 | 17.899999 | 17.899999 | 18 |
| 1731101220 | 17.885 | -0.67 | -3.64 | 17.885 | 17.885 | 17.885 | 35 |
| 1731014760 | 18.559999 | -0.69 | -3.56 | 18.405 | 18.559999 | 18.37 | 450 |
| 1730928360 | 19.245 | 0.98 | 5.34 | 19.39 | 19.39 | 19.245 | 460 |
| 1730841960 | 18.27 | 0.87 | 5.00 | 17.84 | 19.195 | 17.795 | 2561 |
| 1730755560 | 17.399999 | -0.09 | -0.51 | 16.965 | 17.559999 | 16.934999 | 438 |
| 1730496360 | 17.489999 | 0.66 | 3.95 | 17.079999 | 17.489999 | 17.055 | 412 |
| 1730409960 | 16.825 | -0.49 | -2.83 | 16.985 | 16.985 | 16.825 | 36 |
| 1730323560 | 17.315 | 0.69 | 4.12 | 17.03 | 17.315 | 17.03 | 168 |
| 1730237160 | 16.629999 | 0 | 0.00 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1730150760 | 16.629999 | 0.27 | 1.65 | 16.309999 | 16.629999 | 16.155 | 152 |
| 1729887960 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1729801560 | 16.36 | 0.07 | 0.43 | 16.315 | 16.36 | 16.315 | 69 |
| 1729715160 | 16.29 | 0.03 | 0.18 | 16.094999 | 16.29 | 16.094999 | 130 |
| 1729628760 | 16.26 | -0.13 | -0.79 | 16.3 | 16.42 | 16.254999 | 279 |
| 1729542360 | 16.39 | -0.19 | -1.12 | 16.565 | 16.565 | 16.39 | 251 |
| 1729283160 | 16.575 | 0.45 | 2.79 | 16.46 | 16.575 | 16.46 | 117 |
| 1729196760 | 16.125 | -0.18 | -1.07 | 16.125 | 16.125 | 16.125 | 239 |
| 1729110360 | 16.3 | 0 | 0.00 | 16.29 | 16.325 | 16.29 | 33 |
| 1729023960 | 16.3 | 0.22 | 1.37 | 15.99 | 16.3 | 15.945 | 656 |
| 1728937620 | 16.079999 | -0.47 | -2.84 | 16.219999 | 16.219999 | 16.07 | 76 |
| 1728678360 | 16.55 | 0.55 | 3.44 | 16.55 | 16.55 | 16.55 | 5 |
| 1728591960 | 16 | -0.5 | -3.03 | 16.225 | 16.225 | 16 | 315 |
| 1728505560 | 16.5 | -0.25 | -1.49 | 16.5 | 16.5 | 16.5 | 10 |
| 1728419160 | 16.75 | 0.25 | 1.48 | 16.885 | 16.885 | 16.75 | 172 |
| 1728332760 | 16.504999 | -0.39 | -2.28 | 16.875 | 16.875 | 16.504999 | 47 |
| 1728073560 | 16.89 | 0.48 | 2.89 | 16.67 | 16.89 | 16.605 | 78 |
| 1727987220 | 16.415 | -0.59 | -3.44 | 16.3 | 16.415 | 16.3 | 1120 |
| 1727900820 | 17 | -0.15 | -0.87 | 17.41 | 17.41 | 17 | 684 |
| 1727814420 | 17.149999 | -0.38 | -2.17 | 17.27 | 17.27 | 17.149999 | 178 |
| 1727727960 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1727468760 | 17.53 | 0.38 | 2.19 | 17.035 | 17.53 | 16.94 | 59 |
| 1727382360 | 17.155 | 0.15 | 0.85 | 16.655 | 17.155 | 16.655 | 87 |
| 1727295960 | 17.01 | 0 | 0.00 | 17.01 | 17.01 | 17.01 | 0 |
| 1727209560 | 17.01 | 0.23 | 1.34 | 16.845 | 17.01 | 16.845 | 4 |
| 1727123160 | 16.785 | 0.09 | 0.54 | 16.875 | 16.875 | 16.66 | 11 |
| 1726864020 | 16.695 | -0.51 | -2.96 | 16.87 | 16.87 | 16.695 | 874 |
| 1726777620 | 17.204999 | 0 | 0.00 | 17.204999 | 17.204999 | 17.204999 | 0 |
| 1726691220 | 17.204999 | 0.49 | 2.96 | 17.155 | 17.204999 | 17.155 | 445 |
| 1726604760 | 16.71 | -0.29 | -1.71 | 16.71 | 16.71 | 16.71 | 1 |
| 1726518420 | 17 | 0.02 | 0.09 | 16.995 | 17 | 16.97 | 62 |
| 1726259160 | 16.985 | 0.75 | 4.59 | 16.985 | 16.985 | 16.985 | 829 |
| 1726172760 | 16.239999 | -0.21 | -1.28 | 16.239999 | 16.239999 | 16.239999 | 24 |
| 1726086360 | 16.45 | -0.5 | -2.92 | 16.45 | 16.45 | 16.45 | 80 |
| 1726000020 | 16.945 | 0 | 0.00 | 16.945 | 16.945 | 16.945 | 0 |
| 1725913620 | 16.945 | -0.23 | -1.34 | 16.945 | 16.945 | 16.945 | 3 |
| 1725654360 | 17.175 | -0.15 | -0.89 | 17.175 | 17.175 | 17.175 | 35 |
| 1725567960 | 17.329999 | 0.32 | 1.91 | 17.5 | 17.5 | 17.329999 | 87 |
| 1725481560 | 17.005 | 0.2 | 1.16 | 16.035 | 17.005 | 16.035 | 26 |
| 1725395160 | 16.809999 | 0.27 | 1.63 | 16.465 | 16.809999 | 16.465 | 26 |
| 1725308760 | 16.54 | -0.21 | -1.22 | 16.54 | 16.54 | 16.54 | 8 |
| 1725049560 | 16.745 | 0 | 0.00 | 16.745 | 16.745 | 16.745 | 0 |
| 1724963160 | 16.745 | -0.26 | -1.50 | 16.745 | 16.745 | 16.745 | 45 |
| 1724876760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 140 |
| 1724790420 | 17 | -0.11 | -0.64 | 17 | 17 | 17 | 26 |
| 1724704020 | 17.11 | 0 | 0.00 | 17.11 | 17.11 | 17.11 | 0 |
| 1724444820 | 17.11 | -0.01 | -0.06 | 17.1 | 17.27 | 17.1 | 5 |
| 1724358420 | 17.12 | -0.28 | -1.61 | 17.364999 | 17.545 | 17.12 | 138 |
| 1724271960 | 17.399999 | 0.22 | 1.28 | 17.38 | 17.434999 | 17.34 | 208 |
| 1724185560 | 17.18 | -0.33 | -1.86 | 17.18 | 17.18 | 17.18 | 13 |
