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 | 0.96 | 31.7880794702 | 3.02 | 3.99 | 2.96 | 85267 | 3.45326521 | CS |
| 4 | 0.88 | 28.3870967742 | 3.1 | 3.99 | 2.76 | 48201 | 3.19541413 | CS |
| 12 | 0.04 | 1.0152284264 | 3.94 | 3.99 | 2.76 | 34261 | 3.31151257 | CS |
| 26 | -1.17 | -22.7184466019 | 5.15 | 5.15 | 2.76 | 33429 | 3.87717346 | CS |
| 52 | -3.54 | -47.0744680851 | 7.52 | 7.68 | 2.76 | 44255 | 4.98770023 | CS |
| 156 | -12.22 | -75.4320987654 | 16.2 | 18.1 | 2.76 | 123163 | 12.21567238 | CS |
| 260 | -18.72 | -82.4669603524 | 22.7 | 23.9 | 2.76 | 189237 | 16.19540795 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 3.98 | 0.57 | 16.72 | 3.2 | 3.99 | 3.2 | 144867 |
| 1732056000 | 3.41 | 0.31 | 10.00 | 3.0299999 | 3.46 | 3.0299999 | 75199 |
| 1731969600 | 3.1 | 0.07 | 2.31 | 3 | 3.23 | 3 | 107070 |
| 1731710400 | 3.0299999 | -0.09 | -2.88 | 3.06 | 3.13 | 2.96 | 24096 |
| 1731624000 | 3.12 | 0.11 | 3.65 | 3.02 | 3.18 | 3 | 75105 |
| 1731537600 | 3.0099999 | -0.07 | -2.27 | 2.94 | 3.08 | 2.94 | 16053 |
| 1731451200 | 3.08 | 0.09 | 3.01 | 2.99 | 3.12 | 2.99 | 67555 |
| 1731364800 | 2.99 | -0.1 | -3.24 | 3.07 | 3.13 | 2.92 | 21779 |
| 1731105600 | 3.09 | -0.02 | -0.64 | 3.0299999 | 3.21 | 2.89 | 81326 |
| 1731019200 | 3.11 | 0.17 | 5.78 | 2.94 | 3.21 | 2.94 | 33639 |
| 1730932800 | 2.94 | 0.15 | 5.38 | 2.7599999 | 3.08 | 2.7599999 | 44018 |
| 1730846400 | 2.79 | 0 | 0.00 | 2.7599999 | 2.86 | 2.7599999 | 15259 |
| 1730760000 | 2.79 | -0.03 | -1.06 | 2.8 | 2.84 | 2.7599999 | 21918 |
| 1730497200 | 2.82 | 0 | 0.00 | 2.82 | 2.91 | 2.8 | 18877 |
| 1730410800 | 2.82 | -0.05 | -1.74 | 2.84 | 2.87 | 2.8 | 9745 |
| 1730324400 | 2.87 | -0.03 | -1.03 | 2.96 | 2.96 | 2.81 | 18013 |
| 1730238000 | 2.9 | -0.1 | -3.33 | 2.93 | 2.98 | 2.9 | 33502 |
| 1730151600 | 3 | 0.02 | 0.67 | 3 | 3.0099999 | 2.96 | 15187 |
| 1729892400 | 2.98 | -0.09 | -2.93 | 3 | 3 | 2.97 | 108811 |
| 1729806000 | 3.07 | -0.07 | -2.23 | 3.1 | 3.14 | 3.05 | 31994 |
| 1729719600 | 3.14 | -0.04 | -1.26 | 3.21 | 3.21 | 3.07 | 26591 |
| 1729633200 | 3.18 | -0.06 | -1.85 | 3.24 | 3.2599999 | 3.18 | 21405 |
| 1729546800 | 3.24 | -0.01 | -0.31 | 3.32 | 3.32 | 3.2 | 5661 |
| 1729287600 | 3.25 | -0.03 | -0.91 | 3.22 | 3.34 | 3.1 | 40514 |
| 1729201200 | 3.2799999 | -0.04 | -1.20 | 3.35 | 3.35 | 3.22 | 28378 |
| 1729114800 | 3.32 | -0.07 | -2.06 | 3.39 | 3.39 | 3.32 | 12596 |
| 1729028400 | 3.39 | -0.01 | -0.29 | 3.41 | 3.42 | 3.32 | 41770 |
| 1728682800 | 3.4 | -0.03 | -0.87 | 3.44 | 3.44 | 3.38 | 15615 |
| 1728596400 | 3.43 | -0.02 | -0.58 | 3.45 | 3.45 | 3.43 | 1342 |
| 1728510000 | 3.45 | 0.04 | 1.17 | 3.47 | 3.47 | 3.43 | 2435 |
| 1728423600 | 3.41 | -0.13 | -3.67 | 3.5 | 3.5 | 3.36 | 5353 |
| 1728337200 | 3.54 | 0.04 | 1.14 | 3.57 | 3.57 | 3.51 | 68384 |
| 1728078000 | 3.5 | -0.06 | -1.69 | 3.56 | 3.6 | 3.5 | 16326 |
| 1727991600 | 3.56 | 0.06 | 1.71 | 3.65 | 3.65 | 3.54 | 5607 |
| 1727905200 | 3.5 | 0 | 0.00 | 3.47 | 3.65 | 3.47 | 21364 |
| 1727818800 | 3.5 | 0.05 | 1.45 | 3.51 | 3.52 | 3.44 | 45245 |
| 1727732400 | 3.45 | -0.03 | -0.86 | 3.57 | 3.57 | 3.44 | 14738 |
| 1727473200 | 3.48 | -0.05 | -1.42 | 3.53 | 3.54 | 3.47 | 36970 |
| 1727386800 | 3.53 | -0.02 | -0.56 | 3.59 | 3.59 | 3.49 | 16243 |
| 1727300400 | 3.55 | 0 | 0.00 | 3.53 | 3.55 | 3.45 | 12365 |
| 1727214000 | 3.55 | 0.06 | 1.72 | 3.52 | 3.65 | 3.48 | 62091 |
| 1727127600 | 3.49 | 0.18 | 5.44 | 3.43 | 3.52 | 3.31 | 47652 |
| 1726868400 | 3.31 | -0.07 | -2.07 | 3.39 | 3.49 | 3.31 | 33999 |
| 1726782000 | 3.38 | -0.08 | -2.31 | 3.55 | 3.55 | 3.3 | 30260 |
| 1726695600 | 3.46 | 0.16 | 4.85 | 3.3 | 3.47 | 3.3 | 27219 |
| 1726609200 | 3.3 | -0.06 | -1.79 | 3.36 | 3.36 | 3.3 | 14666 |
| 1726522800 | 3.36 | 0.13 | 4.02 | 3.4 | 3.4 | 3.2599999 | 19772 |
| 1726263600 | 3.23 | -0.12 | -3.58 | 3.35 | 3.49 | 3.23 | 14851 |
| 1726177200 | 3.35 | 0.11 | 3.40 | 3.32 | 3.35 | 3.22 | 17348 |
| 1726090800 | 3.24 | -0.02 | -0.61 | 3.34 | 3.34 | 3.17 | 11114 |
| 1726004400 | 3.2599999 | -0.03 | -0.91 | 3.35 | 3.35 | 3.15 | 45286 |
| 1725918000 | 3.29 | -0.11 | -3.24 | 3.42 | 3.43 | 3.29 | 59445 |
| 1725658800 | 3.4 | -0.04 | -1.16 | 3.47 | 3.47 | 3.24 | 48117 |
| 1725572400 | 3.44 | -0.13 | -3.64 | 3.57 | 3.6 | 3.43 | 55988 |
| 1725486000 | 3.57 | -0.03 | -0.83 | 3.61 | 3.62 | 3.57 | 24772 |
| 1725399600 | 3.6 | -0.1 | -2.70 | 3.72 | 3.72 | 3.6 | 18291 |
| 1725054000 | 3.7 | -0.03 | -0.80 | 3.7 | 3.78 | 3.7 | 26867 |
| 1724967600 | 3.73 | -0.24 | -6.05 | 3.94 | 3.94 | 3.7 | 26508 |
| 1724881200 | 3.97 | 0.03 | 0.76 | 3.94 | 3.97 | 3.78 | 55190 |
| 1724794800 | 3.94 | -0.15 | -3.67 | 4 | 4 | 3.91 | 13062 |
| 1724708400 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1724449200 | 4.09 | -0.14 | -3.31 | 4.24 | 4.3099999 | 4.01 | 62230 |
| 1724362800 | 4.23 | -0.02 | -0.47 | 4.23 | 4.28 | 4.23 | 10592 |
| 1724276400 | 4.25 | -0.08 | -1.85 | 4.35 | 4.35 | 4.25 | 8128 |
