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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 8.3699999 | 0.01 | 0.12 | 8.3699999 | 8.38 | 8.34 | 155730 |
| 1732228800 | 8.36 | 0.06 | 0.72 | 8.31 | 8.39 | 8.28 | 142866 |
| 1732142400 | 8.3 | 0.03 | 0.36 | 8.26 | 8.3 | 8.25 | 60676 |
| 1732056000 | 8.27 | 0.04 | 0.49 | 8.21 | 8.27 | 8.15 | 122329 |
| 1731969600 | 8.23 | 0.01 | 0.12 | 8.21 | 8.27 | 8.21 | 88816 |
| 1731710400 | 8.22 | -0.02 | -0.24 | 8.27 | 8.27 | 8.18 | 168723 |
| 1731624000 | 8.24 | 0.07 | 0.86 | 8.19 | 8.26 | 8.17 | 119144 |
| 1731537600 | 8.17 | -0.04 | -0.49 | 8.23 | 8.23 | 8.15 | 167282 |
| 1731451200 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.17 | 177553 |
| 1731364800 | 8.21 | 0.04 | 0.49 | 8.2 | 8.25 | 8.2 | 223271 |
| 1731105600 | 8.17 | 0.01 | 0.12 | 8.2 | 8.2 | 8.13 | 164088 |
| 1731019200 | 8.16 | 0.08 | 0.99 | 8.08 | 8.19 | 8.08 | 227933 |
| 1730932800 | 8.08 | 0.17 | 2.15 | 7.99 | 8.1 | 7.97 | 336414 |
| 1730846400 | 7.91 | 0.06 | 0.76 | 7.89 | 7.92 | 7.85 | 121680 |
| 1730760000 | 7.85 | 0.02 | 0.26 | 7.82 | 7.88 | 7.82 | 106448 |
| 1730497200 | 7.83 | 0.04 | 0.51 | 7.77 | 7.85 | 7.77 | 212842 |
| 1730410800 | 7.79 | -0.23 | -2.87 | 8 | 8 | 7.76 | 287041 |
| 1730324400 | 8.02 | -0.02 | -0.25 | 8.03 | 8.05 | 8 | 199415 |
| 1730238000 | 8.0399999 | 0 | 0.00 | 8.06 | 8.06 | 8.01 | 156093 |
| 1730151600 | 8.0399999 | 0.09 | 1.13 | 7.99 | 8.05 | 7.97 | 315505 |
| 1729892400 | 7.95 | -0.06 | -0.75 | 8.05 | 8.05 | 7.95 | 266050 |
| 1729806000 | 8.01 | 0.01 | 0.12 | 8.02 | 8.03 | 7.94 | 120178 |
| 1729719600 | 8 | 0.01 | 0.13 | 8 | 8 | 7.93 | 145778 |
| 1729633200 | 7.99 | -0.01 | -0.13 | 7.99 | 7.99 | 7.92 | 117751 |
| 1729546800 | 8 | -0.03 | -0.37 | 8.02 | 8.0399999 | 7.97 | 122916 |
| 1729287600 | 8.03 | 0.01 | 0.12 | 8.03 | 8.0399999 | 8 | 166314 |
| 1729201200 | 8.02 | 0.02 | 0.25 | 8.03 | 8.05 | 8 | 102325 |
| 1729114800 | 8 | 0.04 | 0.50 | 8 | 8 | 7.97 | 148246 |
| 1729028400 | 7.96 | 0.02 | 0.25 | 7.95 | 7.97 | 7.93 | 185467 |
| 1728682800 | 7.94 | 0.08 | 1.02 | 7.89 | 7.94 | 7.87 | 136467 |
| 1728596400 | 7.86 | -0.02 | -0.25 | 7.88 | 7.88 | 7.83 | 74511 |
| 1728510000 | 7.88 | 0.03 | 0.38 | 7.88 | 7.89 | 7.84 | 99662 |
| 1728423600 | 7.85 | 0 | 0.00 | 7.86 | 7.88 | 7.82 | 84879 |
| 1728337200 | 7.85 | -0.03 | -0.38 | 7.88 | 7.89 | 7.8 | 150817 |
| 1728078000 | 7.88 | 0.08 | 1.03 | 7.82 | 7.9 | 7.82 | 101592 |
| 1727991600 | 7.8 | -0.03 | -0.38 | 7.85 | 7.85 | 7.76 | 45163 |
| 1727905200 | 7.83 | 0.02 | 0.26 | 7.83 | 7.85 | 7.8 | 64299 |
| 1727818800 | 7.81 | -0.03 | -0.38 | 7.86 | 7.86 | 7.75 | 138392 |
| 1727732400 | 7.84 | 0.02 | 0.26 | 7.82 | 7.85 | 7.78 | 96547 |
| 1727473200 | 7.82 | -0.09 | -1.14 | 7.86 | 7.86 | 7.82 | 54347 |
| 1727386800 | 7.91 | 0.05 | 0.64 | 7.86 | 7.96 | 7.86 | 164816 |
| 1727300400 | 7.86 | 0.01 | 0.13 | 7.86 | 7.87 | 7.84 | 128863 |
| 1727214000 | 7.85 | -0.01 | -0.13 | 7.92 | 7.92 | 7.84 | 241573 |
| 1727127600 | 7.86 | -0.01 | -0.13 | 7.9 | 7.9 | 7.81 | 126337 |
| 1726868400 | 7.87 | 0.02 | 0.25 | 7.88 | 7.89 | 7.83 | 154473 |
| 1726782000 | 7.85 | 0.06 | 0.77 | 7.9 | 7.9 | 7.8 | 142041 |
| 1726695600 | 7.79 | -0.02 | -0.26 | 7.83 | 7.83 | 7.76 | 148773 |
| 1726609200 | 7.81 | 0.02 | 0.26 | 7.8 | 7.82 | 7.78 | 136889 |
| 1726522800 | 7.79 | 0.05 | 0.65 | 7.78 | 7.79 | 7.74 | 196379 |
| 1726263600 | 7.74 | 0.03 | 0.39 | 7.73 | 7.75 | 7.71 | 137299 |
| 1726177200 | 7.71 | 0.04 | 0.52 | 7.7 | 7.71 | 7.65 | 142892 |
| 1726090800 | 7.67 | 0.06 | 0.79 | 7.62 | 7.67 | 7.56 | 76251 |
| 1726004400 | 7.61 | 0.02 | 0.26 | 7.59 | 7.62 | 7.53 | 84744 |
| 1725918000 | 7.59 | 0.1 | 1.34 | 7.53 | 7.6 | 7.53 | 148041 |
| 1725658800 | 7.49 | -0.03 | -0.40 | 7.54 | 7.59 | 7.46 | 158977 |
| 1725572400 | 7.52 | -0.02 | -0.27 | 7.55 | 7.57 | 7.5 | 148297 |
| 1725486000 | 7.54 | 0.08 | 1.07 | 7.41 | 7.54 | 7.41 | 184167 |
| 1725399600 | 7.46 | -0.01 | -0.13 | 7.45 | 7.47 | 7.43 | 152247 |
| 1725054000 | 7.47 | -0.02 | -0.27 | 7.44 | 7.47 | 7.4 | 75184 |
| 1724967600 | 7.49 | 0.04 | 0.54 | 7.47 | 7.54 | 7.47 | 283492 |
| 1724881200 | 7.45 | 0.04 | 0.54 | 7.4 | 7.48 | 7.4 | 158201 |
| 1724794800 | 7.41 | 0.01 | 0.14 | 7.4 | 7.42 | 7.36 | 199184 |
| 1724708400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
