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 | -0.285 | -2.79274865262 | 10.205 | 10.75 | 9.92 | 691 | 10.28500723 | DE |
| 4 | 1.344 | 15.671641791 | 8.576 | 10.75 | 8.378 | 1038 | 9.39216937 | DE |
| 12 | 0.794 | 8.70041639272 | 9.126 | 10.75 | 7.75 | 1660 | 8.68812285 | DE |
| 26 | -5.32 | -34.9081364829 | 15.24 | 15.43 | 7.7 | 1798 | 10.10909765 | DE |
| 52 | -8.685 | -46.6809997313 | 18.605 | 18.605 | 7.7 | 1490 | 11.69447907 | DE |
| 156 | -7.495 | -43.0376112547 | 17.415 | 19 | 7.7 | 1323 | 11.83305728 | DE |
| 260 | -7.495 | -43.0376112547 | 17.415 | 19 | 7.7 | 1323 | 11.83305728 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 10.105 | -0.07 | -0.69 | 10.4 | 10.4 | 10.055 | 619 |
| 1732310820 | 10.175 | -0.2 | -1.93 | 10.27 | 10.27 | 10.175 | 386 |
| 1732224420 | 10.375 | 0.23 | 2.32 | 10.27 | 10.75 | 10.27 | 2144 |
| 1732138020 | 10.14 | -0.03 | -0.29 | 10.27 | 10.27 | 10.14 | 125 |
| 1732051620 | 10.17 | -0.1 | -0.93 | 10.205 | 10.26 | 10.154999 | 182 |
| 1731965220 | 10.265 | 0.19 | 1.89 | 10.185 | 10.44 | 9.9819999 | 1207 |
| 1731705960 | 10.074999 | 0.25 | 2.53 | 9.85 | 10.074999 | 9.75 | 327 |
| 1731619560 | 9.826 | 0.28 | 2.89 | 9.648 | 9.866 | 9.648 | 1068 |
| 1731533160 | 9.55 | 0.01 | 0.15 | 9.6 | 9.6 | 9.55 | 92 |
| 1731446820 | 9.536 | 0.1 | 1.06 | 9.366 | 9.536 | 9.256 | 1481 |
| 1731360420 | 9.436 | -0.04 | -0.46 | 9.4979999 | 9.4979999 | 9.3 | 1225 |
| 1731101220 | 9.48 | -0.05 | -0.52 | 9.6 | 9.6 | 9.432 | 2705 |
| 1731014760 | 9.5299999 | 0.55 | 6.15 | 9.408 | 9.616 | 9.2959999 | 2088 |
| 1730928360 | 8.978 | 0.27 | 3.08 | 8.912 | 9.164 | 8.91 | 547 |
| 1730841960 | 8.71 | 0.1 | 1.11 | 8.628 | 8.818 | 8.628 | 2146 |
| 1730755560 | 8.614 | 0.11 | 1.27 | 8.67 | 8.798 | 8.592 | 1159 |
| 1730496360 | 8.506 | 0.07 | 0.78 | 8.66 | 8.66 | 8.378 | 1089 |
| 1730409960 | 8.44 | -0.01 | -0.07 | 8.44 | 8.44 | 8.44 | 30 |
| 1730323560 | 8.446 | 0.03 | 0.38 | 8.388 | 8.446 | 8.388 | 1160 |
| 1730237160 | 8.414 | -0.14 | -1.59 | 8.576 | 8.576 | 8.414 | 970 |
| 1730150760 | 8.55 | -0.2 | -2.26 | 8.544 | 8.55 | 8.212 | 1701 |
| 1729887960 | 8.7479999 | 0 | 0.00 | 8.7479999 | 8.7479999 | 8.7479999 | 0 |
| 1729801560 | 8.7479999 | 0.06 | 0.64 | 8.802 | 8.802 | 8.7479999 | 380 |
| 1729715160 | 8.692 | -0.12 | -1.32 | 8.6999999 | 8.6999999 | 8.608 | 5108 |
| 1729628760 | 8.808 | -0.03 | -0.38 | 8.674 | 8.972 | 8.674 | 954 |
| 1729542360 | 8.842 | 0.16 | 1.89 | 8.792 | 8.954 | 8.734 | 1854 |
| 1729283160 | 8.678 | -0.13 | -1.43 | 8.86 | 8.86 | 8.58 | 5603 |
| 1729196760 | 8.804 | -0.03 | -0.38 | 8.67 | 8.804 | 8.67 | 1015 |
| 1729110360 | 8.8379999 | -0.04 | -0.43 | 8.882 | 8.882 | 8.694 | 2951 |
| 1729023960 | 8.876 | -0 | -0.02 | 8.598 | 8.876 | 8.598 | 3945 |
| 1728937620 | 8.878 | -0.1 | -1.14 | 8.978 | 8.978 | 8.8 | 1077 |
| 1728678360 | 8.98 | 0.15 | 1.74 | 8.8219999 | 9.058 | 8.816 | 2675 |
| 1728591960 | 8.826 | 0.03 | 0.30 | 8.8 | 8.826 | 8.7579999 | 232 |
| 1728505560 | 8.8 | 0.05 | 0.57 | 8.91 | 8.92 | 8.742 | 5299 |
| 1728419160 | 8.75 | -0.17 | -1.86 | 8.898 | 8.898 | 8.75 | 2979 |
| 1728332760 | 8.916 | 0.14 | 1.60 | 8.88 | 9.018 | 8.88 | 1683 |
| 1728073560 | 8.776 | 0.19 | 2.21 | 8.73 | 8.9179999 | 8.73 | 4706 |
| 1727987220 | 8.586 | 0.4 | 4.94 | 8.162 | 8.586 | 8.162 | 1190 |
| 1727900820 | 8.182 | -0.16 | -1.97 | 8.3859999 | 8.5719999 | 8.182 | 2975 |
| 1727814420 | 8.346 | 0.43 | 5.41 | 7.97 | 8.346 | 7.85 | 801 |
| 1727728020 | 7.918 | 0.04 | 0.53 | 8.016 | 8.016 | 7.914 | 386 |
| 1727468760 | 7.876 | 0.09 | 1.10 | 7.876 | 7.876 | 7.876 | 250 |
| 1727382360 | 7.79 | -0.17 | -2.14 | 7.82 | 7.832 | 7.75 | 2390 |
| 1727295960 | 7.96 | -0.09 | -1.07 | 7.954 | 7.98 | 7.918 | 382 |
| 1727209560 | 8.0459999 | 0.03 | 0.32 | 8.102 | 8.102 | 8.0459999 | 1000 |
| 1727123160 | 8.02 | 0.02 | 0.28 | 8.02 | 8.02 | 8.02 | 10 |
| 1726864020 | 7.998 | 0.01 | 0.13 | 8.048 | 8.052 | 7.948 | 718 |
| 1726777560 | 7.988 | -0.09 | -1.09 | 8.236 | 8.236 | 7.96 | 834 |
| 1726691220 | 8.076 | 0.04 | 0.45 | 8.108 | 8.122 | 8.076 | 1194 |
| 1726604760 | 8.0399999 | -0.01 | -0.07 | 8.102 | 8.102 | 8.018 | 433 |
| 1726518420 | 8.0459999 | 0.11 | 1.39 | 7.9 | 8.14 | 7.9 | 12593 |
| 1726259160 | 7.936 | 0.03 | 0.40 | 8.08 | 8.156 | 7.936 | 2026 |
| 1726172760 | 7.904 | -0.22 | -2.66 | 8.23 | 8.23 | 7.904 | 2820 |
| 1726086360 | 8.1199999 | -0.48 | -5.58 | 8.6519999 | 8.6519999 | 8.1199999 | 252 |
| 1725999960 | 8.6 | -0.01 | -0.12 | 8.69 | 8.69 | 8.558 | 295 |
| 1725913620 | 8.61 | -0.09 | -1.06 | 8.61 | 8.61 | 8.61 | 6 |
| 1725654360 | 8.702 | -0.26 | -2.88 | 8.92 | 8.92 | 8.702 | 507 |
| 1725567960 | 8.96 | 0.1 | 1.13 | 9.0559999 | 9.192 | 8.96 | 1004 |
| 1725481560 | 8.86 | -0.09 | -1.01 | 8.7319999 | 8.954 | 8.7319999 | 1595 |
| 1725395160 | 8.9499999 | -0.21 | -2.31 | 9.126 | 9.126 | 8.792 | 1339 |
| 1725308760 | 9.162 | 0.16 | 1.80 | 9.112 | 9.162 | 9.1 | 316 |
| 1725049560 | 9 | 0.21 | 2.44 | 8.932 | 9 | 8.49 | 18352 |
| 1724963160 | 8.786 | -2.81 | -24.26 | 11.415 | 11.415 | 7.7 | 34287 |
| 1724876760 | 11.6 | 0.06 | 0.56 | 11.6 | 11.6 | 11.6 | 210 |
| 1724790420 | 11.535 | -0.03 | -0.22 | 11.65 | 11.79 | 11.535 | 1905 |
| 1724704020 | 11.56 | 0.01 | 0.09 | 11.62 | 11.945 | 11.56 | 3793 |
