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 | -0.45 | -14.1598489616 | 3.178 | 3.248 | 2.678 | 202900 | 3.03816513 | DE |
| 4 | -0.59 | -17.7817962628 | 3.318 | 3.83 | 2.678 | 130519 | 3.33496826 | DE |
| 12 | -0.32 | -10.498687664 | 3.048 | 5.17 | 2.678 | 247384 | 3.88305393 | DE |
| 26 | 0.014 | 0.515843773029 | 2.714 | 5.17 | 2.044 | 138580 | 3.58000647 | DE |
| 52 | 1.4115 | 107.216103304 | 1.3165 | 5.17 | 1.1904999 | 145554 | 2.93637703 | DE |
| 156 | -2.922 | -51.7168141593 | 5.65 | 7.29 | 1.1904999 | 65537 | 2.7773033 | DE |
| 260 | -2.922 | -51.7168141593 | 5.65 | 7.29 | 1.1904999 | 65537 | 2.7773033 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 2.732 | -0.09 | -3.19 | 2.7719999 | 2.794 | 2.678 | 158409 |
| 1738272420 | 2.822 | -0.08 | -2.82 | 2.858 | 2.864 | 2.7599999 | 128143 |
| 1738186020 | 2.904 | -0.07 | -2.35 | 2.946 | 2.984 | 2.904 | 63223 |
| 1738099620 | 2.974 | -0.01 | -0.20 | 2.842 | 2.974 | 2.822 | 221053 |
| 1738013220 | 2.98 | -0.26 | -8.08 | 3.202 | 3.21 | 2.7 | 276178 |
| 1737754020 | 3.242 | -0.06 | -1.76 | 3.178 | 3.248 | 3.178 | 325902 |
| 1737667620 | 3.3 | -0.13 | -3.90 | 3.25 | 3.34 | 3.222 | 152485 |
| 1737581220 | 3.434 | 0.04 | 1.12 | 3.42 | 3.48 | 3.396 | 47449 |
| 1737494820 | 3.396 | -0.11 | -3.14 | 3.406 | 3.406 | 3.352 | 36637 |
| 1737408420 | 3.506 | -0.09 | -2.56 | 3.508 | 3.532 | 3.436 | 84872 |
| 1737149220 | 3.598 | -0 | -0.11 | 3.64 | 3.644 | 3.522 | 126638 |
| 1737062820 | 3.602 | -0.17 | -4.51 | 3.64 | 3.676 | 3.602 | 38754 |
| 1736976420 | 3.772 | 0.05 | 1.45 | 3.748 | 3.772 | 3.69 | 106517 |
| 1736890020 | 3.718 | -0.01 | -0.32 | 3.7 | 3.718 | 3.602 | 118152 |
| 1736803620 | 3.73 | 0.14 | 4.02 | 3.738 | 3.83 | 3.662 | 133941 |
| 1736544420 | 3.586 | 0.04 | 1.01 | 3.596 | 3.718 | 3.556 | 213681 |
| 1736458020 | 3.55 | 0.24 | 7.38 | 3.498 | 3.638 | 3.496 | 237798 |
| 1736371620 | 3.306 | 0.06 | 1.97 | 3.368 | 3.368 | 3.2799999 | 86077 |
| 1736285220 | 3.242 | -0.03 | -1.04 | 3.306 | 3.306 | 3.22 | 38596 |
| 1736198820 | 3.2759999 | -0.1 | -3.02 | 3.24 | 3.298 | 3.202 | 93935 |
| 1735939620 | 3.378 | 0.02 | 0.60 | 3.318 | 3.38 | 3.2679999 | 80343 |
| 1735853220 | 3.358 | 0.01 | 0.42 | 3.318 | 3.358 | 3.282 | 85261 |
| 1735594020 | 3.344 | -0.03 | -0.89 | 3.302 | 3.368 | 3.2519999 | 73005 |
| 1735334820 | 3.374 | -0.04 | -1.29 | 3.368 | 3.4 | 3.332 | 60513 |
| 1734989220 | 3.418 | 0.18 | 5.69 | 3.388 | 3.448 | 3.354 | 109192 |
| 1734730020 | 3.234 | -0.21 | -6.21 | 3.234 | 3.278 | 3.142 | 217972 |
| 1734643620 | 3.448 | -0.1 | -2.82 | 3.38 | 3.462 | 3.378 | 119317 |
| 1734557220 | 3.548 | 0.06 | 1.72 | 3.62 | 3.682 | 3.548 | 102999 |
| 1734470820 | 3.488 | -0.1 | -2.68 | 3.518 | 3.52 | 3.364 | 291470 |
| 1734384420 | 3.584 | -0.12 | -3.14 | 3.638 | 3.646 | 3.492 | 259840 |
| 1734125220 | 3.7 | -0.44 | -10.71 | 3.598 | 3.736 | 3.572 | 383576 |
| 1734038820 | 4.144 | 0 | 0.00 | 4.144 | 4.144 | 4.144 | 0 |
| 1733952420 | 4.144 | 0 | 0.00 | 4.144 | 4.144 | 4.144 | 0 |
| 1733866020 | 4.144 | 0.23 | 5.93 | 4.0439999 | 4.19 | 4.0439999 | 283925 |
| 1733779620 | 3.912 | 0.12 | 3.22 | 3.82 | 4.0679999 | 3.802 | 413879 |
| 1733520420 | 3.79 | 0.17 | 4.70 | 3.602 | 3.79 | 3.55 | 237712 |
| 1733434020 | 3.62 | -0.24 | -6.12 | 3.802 | 3.804 | 3.6 | 381749 |
| 1733347620 | 3.856 | -0.12 | -3.07 | 3.892 | 3.902 | 3.802 | 124269 |
| 1733261220 | 3.978 | -0.07 | -1.68 | 3.96 | 3.978 | 3.904 | 89622 |
| 1733174820 | 4.046 | -0.28 | -6.56 | 4.118 | 4.274 | 3.854 | 504788 |
| 1732915620 | 4.33 | -0.28 | -6.11 | 4.428 | 4.498 | 4.312 | 149403 |
| 1732829220 | 4.612 | 0.28 | 6.51 | 4.36 | 4.674 | 4.36 | 405914 |
| 1732742820 | 4.33 | -0.45 | -9.34 | 4.4 | 4.4 | 4.21 | 475921 |
| 1732656420 | 4.776 | -0.37 | -7.26 | 5.115 | 5.115 | 4.662 | 634944 |
| 1732570020 | 5.15 | 0.57 | 12.54 | 4.8019999 | 5.17 | 4.8019999 | 866412 |
| 1732310820 | 4.5759999 | 0.33 | 7.72 | 4.308 | 4.582 | 4.308 | 473683 |
| 1732224420 | 4.248 | 0.23 | 5.67 | 4.098 | 4.256 | 4.054 | 318297 |
| 1732138020 | 4.0199999 | 0.15 | 3.98 | 3.812 | 4.0839999 | 3.768 | 210101 |
| 1732051620 | 3.866 | -0.07 | -1.78 | 3.898 | 3.998 | 3.812 | 104719 |
| 1731965220 | 3.936 | 0.15 | 3.96 | 3.902 | 3.98 | 3.9 | 122693 |
| 1731705960 | 3.786 | -0.11 | -2.77 | 3.83 | 3.858 | 3.732 | 90881 |
| 1731619560 | 3.894 | 0.34 | 9.69 | 3.67 | 3.9 | 3.67 | 241434 |
| 1731533160 | 3.55 | -0.33 | -8.55 | 3.818 | 3.95 | 3.452 | 594088 |
| 1731446820 | 3.882 | 0.45 | 13.18 | 3.52 | 4.146 | 3.52 | 1165891 |
| 1731360420 | 3.43 | 0.23 | 7.25 | 3.298 | 3.448 | 3.202 | 627032 |
| 1731101220 | 3.198 | 0.25 | 8.33 | 3.048 | 3.198 | 3.0219999 | 280457 |
| 1731014760 | 2.952 | -0.08 | -2.51 | 2.928 | 3.012 | 2.814 | 88373 |
| 1730928360 | 3.028 | 0.09 | 2.92 | 3.0299999 | 3.098 | 3.0019999 | 60620 |
| 1730841960 | 2.942 | -0.05 | -1.74 | 3.016 | 3.036 | 2.942 | 40874 |
| 1730755560 | 2.994 | -0.09 | -2.92 | 3.0059999 | 3.028 | 2.962 | 30211 |
| 1730496360 | 3.084 | 0.09 | 3.14 | 2.982 | 3.086 | 2.982 | 41738 |
