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 | -0.3499999 | -4.31034364914 | 8.1199999 | 8.1199999 | 7.75 | 6070 | 7.92919083 | DE |
| 4 | 0.37 | 5 | 7.4 | 8.35 | 7.32 | 6391 | 8.00151486 | DE |
| 12 | -0.95 | -10.8944954128 | 8.72 | 9.18 | 6.81 | 8859 | 8.09748575 | DE |
| 26 | 0.16 | 2.10249671485 | 7.61 | 9.18 | 6.76 | 10662 | 7.82873236 | DE |
| 52 | -0.46 | -5.58930741191 | 8.23 | 9.18 | 6.76 | 11464 | 7.94634085 | DE |
| 156 | -13.03 | -62.6442307692 | 20.8 | 21.4 | 6.76 | 41809 | 10.7705384 | DE |
| 260 | -12.03 | -60.7575757576 | 19.8 | 26.95 | 6.76 | 47826 | 15.97964354 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734557220 | 7.75 | -0.25 | -3.13 | 7.91 | 7.91 | 7.75 | 8348 |
| 1734470820 | 8 | -0.07 | -0.87 | 8.05 | 8.05 | 7.98 | 1491 |
| 1734384420 | 8.07 | 0.11 | 1.38 | 7.99 | 8.07 | 7.93 | 8303 |
| 1734125220 | 7.96 | 0.03 | 0.38 | 8.05 | 8.07 | 7.96 | 7043 |
| 1734038820 | 7.93 | -0.13 | -1.61 | 8.1199999 | 8.1199999 | 7.93 | 5167 |
| 1733952420 | 8.06 | 0.02 | 0.25 | 7.96 | 8.08 | 7.94 | 1855 |
| 1733866020 | 8.0399999 | -0.12 | -1.47 | 8.15 | 8.1999999 | 7.93 | 5569 |
| 1733779620 | 8.16 | -0.06 | -0.73 | 8.32 | 8.32 | 8.16 | 7568 |
| 1733520420 | 8.22 | 0.15 | 1.86 | 8.14 | 8.26 | 8.05 | 9839 |
| 1733434020 | 8.07 | -0.1 | -1.22 | 8.1 | 8.15 | 8.02 | 7477 |
| 1733347620 | 8.17 | 0.19 | 2.38 | 8.05 | 8.21 | 8 | 10435 |
| 1733261220 | 7.98 | -0.06 | -0.75 | 8.07 | 8.1999999 | 7.98 | 4956 |
| 1733174820 | 8.0399999 | -0.21 | -2.55 | 8.2899999 | 8.35 | 8.0399999 | 11149 |
| 1732915620 | 8.25 | 0.11 | 1.35 | 8.07 | 8.34 | 8.07 | 2571 |
| 1732829220 | 8.14 | 0.2 | 2.52 | 7.95 | 8.17 | 7.95 | 9754 |
| 1732742820 | 7.94 | 0.27 | 3.52 | 7.88 | 7.94 | 7.88 | 5082 |
| 1732656420 | 7.67 | -0.27 | -3.40 | 7.93 | 7.93 | 7.64 | 3560 |
| 1732570020 | 7.94 | 0.47 | 6.29 | 7.5 | 7.94 | 7.5 | 10801 |
| 1732310820 | 7.47 | 0.15 | 2.05 | 7.34 | 7.62 | 7.34 | 5147 |
| 1732224420 | 7.32 | -0.01 | -0.14 | 7.4 | 7.4 | 7.32 | 1711 |
| 1732138020 | 7.33 | -0.03 | -0.41 | 7.53 | 7.53 | 7.33 | 3147 |
| 1732051620 | 7.36 | 0.1 | 1.38 | 7.47 | 7.47 | 7.36 | 1457 |
| 1731965220 | 7.26 | -0.25 | -3.33 | 7.68 | 7.68 | 7.26 | 6834 |
| 1731705960 | 7.51 | 0.21 | 2.88 | 7.2 | 7.58 | 7.14 | 15423 |
| 1731619560 | 7.3 | 0.08 | 1.11 | 7.2 | 7.3 | 6.81 | 35795 |
| 1731533160 | 7.22 | 0.05 | 0.70 | 7.34 | 7.34 | 7.18 | 11007 |
| 1731446820 | 7.17 | -0.34 | -4.53 | 7.4 | 7.43 | 7.17 | 4402 |
| 1731360420 | 7.51 | 0.05 | 0.67 | 7.5 | 7.65 | 7.3 | 20577 |
| 1731101220 | 7.46 | 0.11 | 1.50 | 7.34 | 7.46 | 7.33 | 649 |
| 1731014760 | 7.35 | -0.03 | -0.41 | 7.32 | 7.47 | 7.25 | 4528 |
| 1730928360 | 7.38 | -0.21 | -2.77 | 7.5 | 7.5 | 7.09 | 20614 |
| 1730841960 | 7.59 | 0.03 | 0.40 | 7.5 | 7.74 | 7.45 | 9201 |
| 1730755560 | 7.56 | 0.02 | 0.27 | 7.47 | 7.7 | 7.47 | 10291 |
| 1730496360 | 7.54 | -0.29 | -3.70 | 7.8 | 7.83 | 7.54 | 17053 |
| 1730409960 | 7.83 | -0.04 | -0.51 | 7.7 | 7.84 | 7.7 | 14576 |
| 1730323560 | 7.87 | -0.12 | -1.50 | 8.02 | 8.0399999 | 7.76 | 14090 |
| 1730237160 | 7.99 | -0.12 | -1.48 | 8.19 | 8.1999999 | 7.99 | 12968 |
| 1730150760 | 8.11 | -0.18 | -2.17 | 8.34 | 8.34 | 8.11 | 8288 |
| 1729888020 | 8.2899999 | -0.06 | -0.72 | 8.23 | 8.2899999 | 8.23 | 2400 |
| 1729801560 | 8.35 | 0.1 | 1.21 | 8.25 | 8.35 | 8.13 | 11318 |
| 1729715160 | 8.25 | -0.15 | -1.79 | 8.39 | 8.48 | 8.25 | 8758 |
| 1729628760 | 8.4 | -0.39 | -4.44 | 8.6999999 | 8.6999999 | 8.34 | 11225 |
| 1729542360 | 8.7899999 | -0.05 | -0.57 | 8.91 | 8.97 | 8.66 | 11953 |
| 1729283160 | 8.84 | -0.05 | -0.56 | 8.81 | 8.9499999 | 8.81 | 4848 |
| 1729196760 | 8.89 | -0.09 | -1.00 | 8.97 | 8.97 | 8.7799999 | 3441 |
| 1729110360 | 8.98 | 0.25 | 2.86 | 8.72 | 8.98 | 8.6999999 | 4383 |
| 1729023960 | 8.73 | -0.09 | -1.02 | 8.92 | 8.92 | 8.73 | 6468 |
| 1728937620 | 8.82 | -0.19 | -2.11 | 9.0399999 | 9.0399999 | 8.81 | 2427 |
| 1728678360 | 9.01 | 0.2 | 2.27 | 8.82 | 9.01 | 8.7799999 | 14706 |
| 1728591960 | 8.81 | -0.01 | -0.11 | 8.9499999 | 9.02 | 8.7899999 | 4698 |
| 1728505560 | 8.82 | 0.03 | 0.34 | 8.8 | 9 | 8.7799999 | 8806 |
| 1728419160 | 8.7899999 | 0.08 | 0.92 | 8.75 | 8.81 | 8.66 | 17883 |
| 1728332760 | 8.71 | -0.47 | -5.12 | 9.05 | 9.06 | 8.68 | 18780 |
| 1728073560 | 9.18 | 0.19 | 2.11 | 8.96 | 9.18 | 8.89 | 12328 |
| 1727987220 | 8.99 | -0.06 | -0.66 | 8.8699999 | 9.07 | 8.8699999 | 5201 |
| 1727900820 | 9.05 | 0.25 | 2.84 | 8.9 | 9.05 | 8.89 | 7372 |
| 1727814420 | 8.8 | -0.06 | -0.68 | 8.81 | 9.07 | 8.7799999 | 13138 |
| 1727728020 | 8.86 | -0.09 | -1.01 | 8.99 | 8.99 | 8.8 | 9694 |
| 1727468760 | 8.9499999 | 0.18 | 2.05 | 8.77 | 8.96 | 8.76 | 10350 |
| 1727382360 | 8.77 | 0.13 | 1.50 | 8.72 | 8.7899999 | 8.6199999 | 2630 |
| 1727295960 | 8.64 | -0.22 | -2.48 | 8.7899999 | 8.7899999 | 8.64 | 1887 |
| 1727209560 | 8.86 | 0.03 | 0.34 | 8.92 | 8.99 | 8.73 | 6459 |
| 1727123160 | 8.83 | 0.13 | 1.49 | 8.81 | 8.99 | 8.7899999 | 7769 |
| 1726864020 | 8.6999999 | -0.14 | -1.58 | 8.84 | 8.89 | 8.6999999 | 14272 |
| 1726777560 | 8.84 | -0.06 | -0.67 | 8.91 | 8.98 | 8.8 | 12924 |
