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 | 0.1 | 8.33333333333 | 1.2 | 1.3 | 1.17 | 2828 | 1.25753076 | CS |
| 4 | 0.15 | 13.0434782609 | 1.15 | 1.3 | 1.01 | 3565 | 1.21189787 | CS |
| 12 | 0.2 | 18.1818181818 | 1.1 | 1.3 | 0.96 | 3059 | 1.16148268 | CS |
| 26 | 0.16 | 14.0350877193 | 1.14 | 1.39 | 0.96 | 1889 | 1.17180033 | CS |
| 52 | -0.13 | -9.09090909091 | 1.43 | 1.58 | 0.96 | 1367 | 1.20770846 | CS |
| 156 | -4.08 | -75.8364312268 | 5.38 | 5.7 | 0.96 | 1523 | 2.03145775 | CS |
| 260 | -3.18 | -70.9821428571 | 4.48 | 7.25 | 0.96 | 1868 | 3.7771091 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 1.3 | 0.05 | 4.00 | 1.28 | 1.3 | 1.28 | 1100 |
| 1738276800 | 1.25 | 0 | 0.00 | 1.28 | 1.28 | 1.25 | 5600 |
| 1738190400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1738104000 | 1.25 | -0.03 | -2.34 | 1.25 | 1.25 | 1.25 | 4542 |
| 1738017600 | 1.28 | 0.03 | 2.40 | 1.17 | 1.28 | 1.17 | 3550 |
| 1737758400 | 1.25 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 450 |
| 1737672000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 257 |
| 1737585600 | 1.25 | 0.24 | 23.76 | 1.18 | 1.25 | 1.18 | 32700 |
| 1737499200 | 1.01 | -0.19 | -15.83 | 1.01 | 1.01 | 1.01 | 400 |
| 1737412800 | 1.2 | 0.04 | 3.45 | 1.19 | 1.2 | 1.06 | 4100 |
| 1737153600 | 1.16 | 0.02 | 1.75 | 1.06 | 1.16 | 1.06 | 1200 |
| 1737067200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736980800 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736894400 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736808000 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 2 |
| 1736548800 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736462400 | 1.1399999 | 0.08 | 7.55 | 1.06 | 1.16 | 1.06 | 12900 |
| 1736376000 | 1.06 | -0.06 | -5.36 | 1.12 | 1.12 | 1.06 | 4300 |
| 1736289600 | 1.12 | 0.01 | 0.90 | 1.08 | 1.1299999 | 1.08 | 400 |
| 1736203200 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.1299999 | 1.11 | 900 |
| 1735944000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735857600 | 1.15 | 0.05 | 4.55 | 1.15 | 1.15 | 1.15 | 100 |
| 1735684800 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 1221 |
| 1735598400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1735339200 | 1.08 | -0.04 | -3.57 | 1.15 | 1.15 | 1.08 | 400 |
| 1735080000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734993600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734734400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734648000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734561600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734475200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734388800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734129600 | 1.12 | -0.12 | -9.68 | 1.06 | 1.12 | 1.06 | 25700 |
| 1734043200 | 1.24 | 0 | 0.00 | 1.09 | 1.24 | 1.09 | 600 |
| 1733956800 | 1.24 | 0.09 | 7.83 | 1.07 | 1.24 | 1.07 | 7800 |
| 1733870400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1000 |
| 1733784000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1733524800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.08 | 4800 |
| 1733438400 | 1.15 | 0.05 | 4.55 | 1.15 | 1.15 | 1.15 | 17401 |
| 1733352000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1733265600 | 1.1 | -0.08 | -6.78 | 1.1 | 1.1 | 1.1 | 1300 |
| 1733179200 | 1.18 | 0.08 | 7.27 | 1.18 | 1.18 | 1.18 | 200 |
| 1732920000 | 1.1 | -0.1 | -8.33 | 1.1 | 1.1 | 1.1 | 925 |
| 1732833600 | 1.2 | -0.03 | -2.44 | 1.2 | 1.2 | 1.2 | 4500 |
| 1732747200 | 1.23 | 0.13 | 11.82 | 1.12 | 1.25 | 1.12 | 4800 |
| 1732660800 | 1.1 | 0.05 | 4.76 | 1.07 | 1.1399999 | 1.06 | 7100 |
| 1732574400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 16 |
| 1732315200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 446 |
| 1732228800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 2200 |
| 1732142400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 50 |
| 1732056000 | 1.05 | 0.05 | 5.00 | 1.04 | 1.05 | 0.97 | 4200 |
| 1731969600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731710400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 38 |
| 1731624000 | 1 | -0.05 | -4.76 | 0.99 | 1.01 | 0.96 | 5800 |
| 1731537600 | 1.05 | -0.05 | -4.55 | 1.06 | 1.06 | 1 | 9093 |
| 1731451200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731364800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731105600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 300 |
| 1731019200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 202 |
| 1730932800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730846400 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1 | 1.1 | 3872 |
| 1730760000 | 1.1399999 | 0.05 | 4.59 | 1.1399999 | 1.1399999 | 1.1399999 | 100 |
