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 | -0.172 | -5.02336448598 | 3.424 | 3.424 | 3.093 | 192 | 3.14951821 | DE |
| 4 | 0.394 | 13.7858642407 | 2.858 | 3.452 | 2.828 | 627 | 3.31980437 | DE |
| 12 | -0.405 | -11.0746513536 | 3.657 | 3.839 | 2.658 | 600 | 3.30266956 | DE |
| 26 | -1.278 | -28.2119205298 | 4.53 | 4.704 | 2.658 | 630 | 3.75918861 | DE |
| 52 | -6.893 | -67.9448003943 | 10.145 | 10.57 | 2.658 | 830 | 5.68567011 | DE |
| 156 | -7.248 | -69.0285714286 | 10.5 | 11.135 | 2.658 | 831 | 6.02070871 | DE |
| 260 | -7.248 | -69.0285714286 | 10.5 | 11.135 | 2.658 | 831 | 6.02070871 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 3.2 | 0.08 | 2.53 | 3.175 | 3.2 | 3.175 | 126 |
| 1727295960 | 3.121 | 0.03 | 0.91 | 3.12 | 3.121 | 3.12 | 652 |
| 1727209560 | 3.093 | -0.14 | -4.36 | 3.093 | 3.093 | 3.093 | 2 |
| 1727123160 | 3.234 | 0.02 | 0.59 | 3.235 | 3.235 | 3.234 | 26 |
| 1726864020 | 3.215 | -0.24 | -6.87 | 3.424 | 3.424 | 3.215 | 155 |
| 1726777560 | 3.452 | 0.2 | 6.15 | 3.452 | 3.452 | 3.452 | 520 |
| 1726691220 | 3.2519999 | -0.19 | -5.60 | 3.2519999 | 3.2519999 | 3.2519999 | 1 |
| 1726604760 | 3.445 | 0.23 | 7.25 | 3.168 | 3.445 | 3.168 | 5060 |
| 1726518420 | 3.212 | -0.09 | -2.73 | 3.2759999 | 3.2759999 | 3.212 | 28 |
| 1726259160 | 3.302 | 0.06 | 1.95 | 3.179 | 3.302 | 3.166 | 693 |
| 1726172760 | 3.239 | 0.29 | 9.80 | 3.12 | 3.239 | 3.12 | 1998 |
| 1726086420 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1726000020 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1725913620 | 2.95 | 0.1 | 3.47 | 3.045 | 3.045 | 2.95 | 37 |
| 1725654360 | 2.851 | 0 | 0.00 | 2.851 | 2.851 | 2.851 | 0 |
| 1725567960 | 2.851 | 0 | 0.00 | 2.851 | 2.851 | 2.851 | 0 |
| 1725481560 | 2.851 | 0.02 | 0.64 | 2.851 | 2.851 | 2.851 | 542 |
| 1725395160 | 2.833 | 0 | 0.00 | 2.833 | 2.833 | 2.833 | 2 |
| 1725308760 | 2.833 | -0.03 | -0.87 | 2.919 | 2.919 | 2.828 | 172 |
| 1725049560 | 2.858 | 0 | 0.00 | 2.858 | 2.858 | 2.858 | 20 |
| 1724963160 | 2.858 | 0.15 | 5.38 | 2.838 | 2.858 | 2.838 | 2761 |
| 1724876760 | 2.712 | -0.1 | -3.62 | 2.81 | 2.81 | 2.712 | 175 |
| 1724790420 | 2.814 | 0.09 | 3.19 | 2.727 | 2.814 | 2.727 | 570 |
| 1724704020 | 2.727 | 0.03 | 1.00 | 2.73 | 2.73 | 2.727 | 115 |
| 1724444820 | 2.7 | -0.14 | -4.93 | 2.799 | 2.799 | 2.7 | 32 |
| 1724358360 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1724271960 | 2.84 | -0.15 | -5.11 | 2.84 | 2.84 | 2.84 | 300 |
| 1724185620 | 2.993 | 0 | 0.00 | 2.993 | 2.993 | 2.993 | 0 |
| 1724099220 | 2.993 | 0.07 | 2.29 | 2.773 | 2.993 | 2.773 | 1101 |
| 1723840020 | 2.926 | 0.13 | 4.50 | 2.926 | 2.926 | 2.926 | 400 |
| 1723753620 | 2.8 | -0.11 | -3.88 | 2.904 | 2.904 | 2.8 | 39 |
| 1723667160 | 2.9129999 | 0.24 | 8.98 | 2.944 | 2.944 | 2.9129999 | 478 |
| 1723580760 | 2.673 | 0.02 | 0.56 | 2.673 | 2.673 | 2.673 | 39 |
| 1723494360 | 2.658 | -0.27 | -9.19 | 2.803 | 2.803 | 2.658 | 208 |
| 1723235220 | 2.927 | 0.08 | 2.88 | 2.944 | 2.944 | 2.927 | 65 |
| 1723148820 | 2.845 | -0.31 | -9.68 | 2.845 | 2.845 | 2.845 | 27 |
| 1723062360 | 3.15 | -0.17 | -5.21 | 3.446 | 3.446 | 3.15 | 1031 |
| 1722975960 | 3.323 | 0.15 | 4.60 | 3.43 | 3.43 | 3.323 | 174 |
| 1722889620 | 3.177 | -0.27 | -7.78 | 3.13 | 3.177 | 3.13 | 1800 |
| 1722630360 | 3.445 | -0.08 | -2.19 | 3.42 | 3.445 | 3.417 | 174 |
| 1722544020 | 3.522 | -0.03 | -0.84 | 3.581 | 3.581 | 3.423 | 479 |
| 1722457560 | 3.552 | -0.09 | -2.58 | 3.552 | 3.552 | 3.552 | 300 |
| 1722371220 | 3.646 | -0.19 | -5.03 | 3.646 | 3.646 | 3.646 | 175 |
| 1722284760 | 3.839 | 0.24 | 6.64 | 3.839 | 3.839 | 3.839 | 4 |
| 1722025620 | 3.6 | 0.04 | 1.10 | 3.6 | 3.6 | 3.6 | 315 |
| 1721939160 | 3.561 | 0.09 | 2.62 | 3.561 | 3.561 | 3.561 | 110 |
| 1721852820 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1721766420 | 3.47 | -0.02 | -0.46 | 3.568 | 3.568 | 3.47 | 18 |
| 1721679960 | 3.486 | -0.01 | -0.17 | 3.488 | 3.583 | 3.483 | 1284 |
| 1721420760 | 3.492 | 0.02 | 0.55 | 3.39 | 3.492 | 3.39 | 1413 |
| 1721334360 | 3.473 | -0.1 | -2.69 | 3.473 | 3.473 | 3.473 | 1000 |
| 1721248020 | 3.569 | -0.13 | -3.49 | 3.585 | 3.585 | 3.569 | 635 |
| 1721161560 | 3.698 | 0.06 | 1.68 | 3.485 | 3.698 | 3.479 | 836 |
| 1721075160 | 3.637 | 0.14 | 4.00 | 3.664 | 3.664 | 3.561 | 83 |
| 1720815960 | 3.497 | -0.01 | -0.34 | 3.521 | 3.622 | 3.497 | 1500 |
| 1720729560 | 3.509 | 0.17 | 5.19 | 3.4 | 3.509 | 3.4 | 422 |
| 1720643220 | 3.336 | -0.18 | -5.12 | 3.337 | 3.337 | 3.336 | 575 |
| 1720556760 | 3.516 | -0 | -0.06 | 3.516 | 3.516 | 3.516 | 2 |
| 1720470360 | 3.518 | -0.12 | -3.35 | 3.62 | 3.642 | 3.518 | 1566 |
| 1720211220 | 3.64 | -0.02 | -0.55 | 3.657 | 3.657 | 3.64 | 1575 |
| 1720124820 | 3.66 | -0.03 | -0.84 | 3.66 | 3.66 | 3.66 | 45 |
| 1720038420 | 3.691 | -0 | -0.05 | 3.691 | 3.691 | 3.691 | 5 |
| 1719952020 | 3.693 | -0.12 | -3.07 | 3.701 | 3.701 | 3.693 | 621 |
| 1719865620 | 3.81 | -0.09 | -2.31 | 3.828 | 3.828 | 3.81 | 522 |
| 1719606420 | 3.9 | 0.04 | 1.01 | 3.867 | 3.9 | 3.867 | 465 |
| 1719520020 | 3.861 | 0.03 | 0.70 | 3.861 | 3.861 | 3.861 | 270 |
