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 | -0.4439999 | -5.12228778406 | 8.6679999 | 8.77 | 8.118 | 3621 | 8.35074699 | DE |
| 4 | 0.62 | 8.15360336665 | 7.604 | 8.8059999 | 7.604 | 2336 | 8.0932849 | DE |
| 12 | 1.144 | 16.1581920904 | 7.08 | 8.8059999 | 6.868 | 3863 | 7.7019534 | DE |
| 26 | 2.094 | 34.1598694943 | 6.13 | 8.8059999 | 5.536 | 3262 | 7.1039897 | DE |
| 52 | 1.834 | 28.7010954617 | 6.39 | 8.8059999 | 5.536 | 3677 | 7.04815128 | DE |
| 156 | 2.954 | 56.0531309298 | 5.27 | 8.8059999 | 4.32 | 3486 | 6.48208789 | DE |
| 260 | 1.989 | 31.9005613472 | 6.235 | 8.8059999 | 4.32 | 3103 | 6.46840123 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432420 | 8.388 | 0.19 | 2.27 | 8.284 | 8.432 | 8.2159999 | 1085 |
| 1740173220 | 8.202 | -0.03 | -0.36 | 8.148 | 8.346 | 8.118 | 8496 |
| 1740086820 | 8.2319999 | -0.35 | -4.03 | 8.234 | 8.3379999 | 8.162 | 1403 |
| 1740000420 | 8.5779999 | 0.03 | 0.40 | 8.564 | 8.5779999 | 8.41 | 394 |
| 1739914020 | 8.544 | 0.15 | 1.81 | 8.6679999 | 8.77 | 8.48 | 6729 |
| 1739827620 | 8.392 | -0.17 | -1.99 | 8.6199999 | 8.6199999 | 8.382 | 1997 |
| 1739568420 | 8.5619999 | 0.36 | 4.44 | 8.486 | 8.8059999 | 8.352 | 3107 |
| 1739482020 | 8.198 | 0.24 | 2.99 | 8.084 | 8.204 | 8.02 | 1357 |
| 1739395620 | 7.96 | 0.06 | 0.79 | 7.862 | 8.004 | 7.796 | 3707 |
| 1739309220 | 7.898 | 0.04 | 0.48 | 7.898 | 7.898 | 7.758 | 302 |
| 1739222820 | 7.86 | 0 | 0.03 | 7.898 | 8.0079999 | 7.782 | 1311 |
| 1738963620 | 7.858 | 0 | 0.05 | 7.932 | 7.932 | 7.764 | 688 |
| 1738877220 | 7.854 | 0.01 | 0.10 | 7.998 | 7.998 | 7.852 | 795 |
| 1738790820 | 7.846 | 0.04 | 0.54 | 7.796 | 7.848 | 7.648 | 840 |
| 1738704420 | 7.804 | 0.08 | 1.06 | 7.834 | 7.984 | 7.804 | 3459 |
| 1738618020 | 7.722 | 0.05 | 0.65 | 7.892 | 7.892 | 7.676 | 1396 |
| 1738358820 | 7.672 | -0.17 | -2.17 | 7.842 | 7.842 | 7.672 | 3137 |
| 1738272420 | 7.842 | 0.17 | 2.22 | 7.842 | 7.842 | 7.672 | 693 |
| 1738186020 | 7.672 | -0.04 | -0.52 | 7.778 | 7.842 | 7.622 | 5032 |
| 1738099620 | 7.712 | -0.1 | -1.23 | 7.604 | 7.78 | 7.604 | 796 |
| 1738013220 | 7.808 | 0.11 | 1.43 | 7.848 | 7.914 | 7.732 | 2492 |
| 1737754020 | 7.698 | 0.1 | 1.29 | 7.57 | 7.786 | 7.57 | 5211 |
| 1737667620 | 7.6 | -0.04 | -0.50 | 7.584 | 7.73 | 7.57 | 882 |
| 1737581220 | 7.638 | -0.18 | -2.35 | 7.704 | 7.704 | 7.512 | 1098 |
| 1737494820 | 7.822 | 0.05 | 0.62 | 7.76 | 7.834 | 7.674 | 1068 |
| 1737408420 | 7.774 | -0.17 | -2.19 | 7.804 | 7.998 | 7.752 | 19780 |
| 1737149220 | 7.948 | 0.18 | 2.32 | 7.848 | 7.952 | 7.694 | 2274 |
| 1737062820 | 7.768 | 0.4 | 5.37 | 7.54 | 7.812 | 7.54 | 15299 |
| 1736976420 | 7.372 | -0.13 | -1.71 | 7.458 | 7.498 | 7.32 | 2353 |
| 1736890020 | 7.5 | -0.41 | -5.23 | 7.576 | 7.632 | 7.44 | 1422 |
| 1736803620 | 7.914 | 0.63 | 8.71 | 7.652 | 7.914 | 7.65 | 5502 |
| 1736544420 | 7.28 | -0.32 | -4.24 | 7.594 | 7.6 | 7.28 | 4824 |
| 1736458020 | 7.602 | -0.16 | -2.01 | 7.478 | 7.608 | 7.47 | 39 |
| 1736371620 | 7.758 | 0.16 | 2.08 | 7.766 | 7.77 | 7.628 | 553 |
| 1736285220 | 7.6 | 0.05 | 0.69 | 7.524 | 7.78 | 7.524 | 1390 |
| 1736198820 | 7.548 | -0.03 | -0.37 | 7.624 | 7.626 | 7.424 | 3983 |
| 1735939620 | 7.576 | -0.26 | -3.27 | 7.69 | 7.728 | 7.554 | 1876 |
| 1735853220 | 7.832 | -0.07 | -0.84 | 7.85 | 7.916 | 7.704 | 3844 |
| 1735594020 | 7.898 | 0.15 | 1.94 | 7.776 | 7.918 | 7.776 | 2478 |
| 1735334820 | 7.748 | -0.25 | -3.15 | 7.852 | 7.852 | 7.64 | 2261 |
| 1734989220 | 8 | 0.39 | 5.12 | 7.898 | 8 | 7.832 | 8700 |
| 1734730020 | 7.61 | -0.42 | -5.23 | 7.894 | 7.894 | 7.52 | 2793 |
| 1734643620 | 8.0299999 | -0.02 | -0.25 | 8.032 | 8.146 | 7.892 | 3316 |
| 1734557220 | 8.05 | 0.22 | 2.78 | 7.968 | 8.0559999 | 7.89 | 2225 |
| 1734470820 | 7.832 | 0.23 | 3.08 | 7.86 | 7.87 | 7.704 | 3719 |
| 1734384420 | 7.598 | -0 | -0.03 | 7.694 | 7.694 | 7.472 | 1108 |
| 1734125220 | 7.6 | -0.07 | -0.89 | 7.694 | 7.832 | 7.512 | 2756 |
| 1734038820 | 7.668 | -0.1 | -1.26 | 7.842 | 7.858 | 7.668 | 2248 |
| 1733952420 | 7.766 | 0.19 | 2.53 | 7.788 | 7.788 | 7.614 | 4469 |
| 1733866020 | 7.574 | 0.03 | 0.34 | 7.722 | 7.758 | 7.574 | 1950 |
| 1733779620 | 7.548 | 0.12 | 1.64 | 7.34 | 8 | 7.252 | 17217 |
| 1733520420 | 7.426 | 0.36 | 5.04 | 7.418 | 7.518 | 7.288 | 8723 |
| 1733434020 | 7.07 | 0.2 | 2.94 | 7 | 7.214 | 6.99 | 15645 |
| 1733347620 | 6.868 | -0.13 | -1.86 | 6.998 | 6.998 | 6.868 | 2726 |
| 1733261220 | 6.998 | 0.07 | 0.95 | 7.08 | 7.08 | 6.9 | 9536 |
| 1733174820 | 6.932 | 0.41 | 6.35 | 6.85 | 6.976 | 6.792 | 2090 |
| 1732915620 | 6.518 | -0.06 | -0.97 | 6.5439999 | 6.55 | 6.45 | 5543 |
| 1732829220 | 6.582 | -0.11 | -1.61 | 6.564 | 6.582 | 6.506 | 1796 |
| 1732742820 | 6.69 | -0.11 | -1.59 | 6.846 | 6.846 | 6.6 | 14155 |
| 1732656420 | 6.798 | 0.18 | 2.66 | 6.662 | 6.798 | 6.652 | 3750 |
| 1732570020 | 6.622 | -0.22 | -3.22 | 6.642 | 6.662 | 6.508 | 3771 |
