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 | 0.46 | 8.45588235294 | 5.44 | 6.18 | 5.24 | 1805 | 5.59017509 | DE |
| 4 | 1.89 | 47.1321695761 | 4.01 | 6.4 | 3.82 | 4454 | 5.24495653 | DE |
| 12 | -0.12 | -1.99335548173 | 6.02 | 6.52 | 3.82 | 2299 | 5.06582339 | DE |
| 26 | 1.35 | 29.6703296703 | 4.55 | 9.5 | 3.82 | 2410 | 5.63272042 | DE |
| 52 | -4.4 | -42.7184466019 | 10.3 | 10.3 | 3.82 | 2190 | 6.68547307 | DE |
| 156 | 3.095 | 110.338680927 | 2.805 | 11.2 | 1.17 | 2570 | 5.16227386 | DE |
| 260 | 3.42 | 137.903225806 | 2.48 | 11.2 | 1.05 | 6261 | 2.5970601 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 5.78 | 0 | 0.00 | 5.7 | 6.1 | 5.7 | 2245 |
| 1737494820 | 5.78 | -0.22 | -3.67 | 5.62 | 6.1 | 5.62 | 996 |
| 1737408420 | 6 | 0.42 | 7.53 | 5.62 | 6 | 5.6 | 1696 |
| 1737149220 | 5.58 | -0.42 | -7.00 | 6 | 6.0599999 | 5.58 | 2457 |
| 1737062820 | 6 | 0.76 | 14.50 | 5.64 | 6 | 5.26 | 655 |
| 1736976420 | 5.24 | -0.2 | -3.68 | 5.44 | 6.18 | 5.24 | 3220 |
| 1736890020 | 5.44 | 0.32 | 6.25 | 5.0999999 | 5.8 | 5 | 3414 |
| 1736803620 | 5.12 | 0.06 | 1.19 | 5.0199999 | 6 | 4.8099999 | 3452 |
| 1736544420 | 5.0599999 | -1.14 | -18.39 | 5.7 | 5.94 | 5.0599999 | 5028 |
| 1736458020 | 6.2 | 0.02 | 0.32 | 5.7 | 6.2 | 5.7 | 55 |
| 1736371620 | 6.18 | -0.22 | -3.44 | 6.04 | 6.22 | 5.9 | 2776 |
| 1736285220 | 6.4 | 0.36 | 5.96 | 6.4 | 6.4 | 6.0599999 | 3167 |
| 1736198820 | 6.04 | 0.28 | 4.86 | 5.7 | 6.38 | 5.5 | 7654 |
| 1735939620 | 5.76 | 0.24 | 4.35 | 5.96 | 5.98 | 5.54 | 3483 |
| 1735853220 | 5.5199999 | 0.92 | 20.00 | 4.23 | 5.7 | 4.23 | 5238 |
| 1735594020 | 4.5999999 | 0 | 0.00 | 4.55 | 4.8 | 4.2 | 11578 |
| 1735334820 | 4.5999999 | 0.58 | 14.43 | 4.01 | 4.99 | 3.82 | 16402 |
| 1734989220 | 4.0199999 | -0.07 | -1.71 | 4.01 | 4.3 | 4.01 | 2744 |
| 1734730020 | 4.09 | 0 | 0.00 | 4.3 | 4.3 | 4.08 | 897 |
| 1734643620 | 4.09 | 0.01 | 0.25 | 4.3 | 4.3 | 4.07 | 1389 |
| 1734557220 | 4.08 | -0.02 | -0.49 | 4.34 | 4.79 | 4 | 3942 |
| 1734470820 | 4.0999999 | -0.28 | -6.39 | 4.26 | 4.26 | 4.01 | 4370 |
| 1734384420 | 4.38 | -0.02 | -0.45 | 4.57 | 4.57 | 4.2 | 436 |
| 1734125220 | 4.4 | -0.12 | -2.65 | 4.57 | 4.57 | 4.36 | 1404 |
| 1734038820 | 4.5199999 | -0.07 | -1.53 | 4.41 | 4.59 | 4.37 | 3560 |
| 1733952420 | 4.59 | 0.11 | 2.46 | 4.4 | 4.69 | 4.4 | 2377 |
| 1733866020 | 4.48 | 0 | 0.00 | 4.48 | 4.5 | 4.48 | 512 |
| 1733779620 | 4.48 | -0.22 | -4.68 | 4.53 | 4.7 | 4.48 | 1155 |
| 1733520420 | 4.7 | 0.16 | 3.52 | 4.53 | 4.79 | 4.53 | 566 |
| 1733434020 | 4.54 | -0.23 | -4.82 | 4.8499999 | 4.8499999 | 4.5 | 2643 |
| 1733347620 | 4.7699999 | -0.21 | -4.22 | 4.72 | 4.8 | 4.5 | 1850 |
| 1733261220 | 4.98 | 0.15 | 3.11 | 4.83 | 4.99 | 4.8 | 1306 |
| 1733174820 | 4.83 | -0.47 | -8.87 | 4.82 | 5.2 | 4.82 | 2066 |
| 1732915620 | 5.3 | 0.12 | 2.32 | 5.3 | 5.3 | 5.3 | 400 |
| 1732829220 | 5.18 | 0.37 | 7.69 | 4.8099999 | 5.2 | 4.62 | 1202 |
| 1732742820 | 4.8099999 | 0 | 0.00 | 5 | 5 | 4.8099999 | 74 |
| 1732656420 | 4.8099999 | 0.19 | 4.11 | 4.62 | 4.8099999 | 4.62 | 300 |
| 1732570020 | 4.62 | -0.38 | -7.60 | 4.62 | 5 | 4.62 | 364 |
| 1732310820 | 5 | 0.2 | 4.17 | 4.62 | 5 | 4.62 | 262 |
| 1732224420 | 4.8 | -0.24 | -4.76 | 4.99 | 5 | 4.5 | 4869 |
| 1732138020 | 5.04 | -0.18 | -3.45 | 5.68 | 5.68 | 5 | 952 |
| 1732051620 | 5.22 | -0.74 | -12.42 | 5.5199999 | 5.98 | 5.22 | 2597 |
| 1731965220 | 5.96 | 0.44 | 7.97 | 5.5199999 | 5.96 | 5.5199999 | 168 |
| 1731705960 | 5.5199999 | -0.04 | -0.72 | 5.5199999 | 5.96 | 5.5199999 | 881 |
| 1731619560 | 5.5599999 | 0.04 | 0.72 | 5.5199999 | 5.98 | 5.5199999 | 676 |
| 1731533160 | 5.5199999 | -0.46 | -7.69 | 5.98 | 5.98 | 5.5199999 | 496 |
| 1731446820 | 5.98 | -0.22 | -3.55 | 5.42 | 6.2 | 5.42 | 457 |
| 1731360420 | 6.2 | 0.78 | 14.39 | 5.42 | 6.2 | 5.42 | 330 |
| 1731101220 | 5.42 | -0.16 | -2.87 | 5.66 | 5.66 | 5.42 | 653 |
| 1731014760 | 5.58 | 0.1 | 1.82 | 5.46 | 6.08 | 5.46 | 3085 |
| 1730928360 | 5.48 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.48 | 517 |
| 1730841960 | 5.48 | -0.16 | -2.84 | 5.48 | 5.9 | 5.48 | 331 |
| 1730755560 | 5.64 | -0.76 | -11.88 | 6.42 | 6.42 | 5.64 | 1184 |
| 1730496360 | 6.4 | 0.38 | 6.31 | 5.84 | 6.4 | 5.84 | 1718 |
| 1730409960 | 6.0199999 | -0.28 | -4.44 | 6.0199999 | 6.04 | 5.84 | 2295 |
| 1730323560 | 6.3 | 0.28 | 4.65 | 6.0199999 | 6.5199999 | 6.0199999 | 161 |
| 1730237160 | 6.0199999 | -0.5 | -7.67 | 6.26 | 6.26 | 6.0199999 | 41 |
| 1730150760 | 6.5199999 | 0.5 | 8.31 | 6.0199999 | 6.5199999 | 6.0199999 | 122 |
| 1729888020 | 6.0199999 | -0.1 | -1.63 | 6.0199999 | 6.48 | 6.0199999 | 348 |
| 1729801560 | 6.12 | 0.1 | 1.66 | 6.14 | 6.14 | 6.12 | 125 |
| 1729715160 | 6.0199999 | 0 | 0.00 | 6.48 | 6.48 | 6.0199999 | 728 |
