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 | -0.51 | -7.54437869822 | 6.76 | 7.09 | 6.13 | 809139 | 6.51760569 | CS |
| 4 | -1.23 | -16.4438502674 | 7.48 | 7.87 | 5.89 | 793430 | 6.71015603 | CS |
| 12 | 2.06 | 49.1646778043 | 4.19 | 7.87 | 3.74 | 821168 | 5.94378234 | CS |
| 26 | 0.96 | 18.1474480151 | 5.29 | 7.87 | 3.38 | 812360 | 5.53723704 | CS |
| 52 | 3.22 | 106.270627063 | 3.03 | 7.87 | 1.94 | 749134 | 4.46141048 | CS |
| 156 | -0.4 | -6.01503759398 | 6.65 | 7.87 | 1.94 | 480848 | 4.601905 | CS |
| 260 | 3.41 | 120.070422535 | 2.84 | 9.32 | 1.3 | 524052 | 4.89253969 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 6.25 | -0.04 | -0.64 | 6.33 | 6.33 | 6.18 | 695332 |
| 1732228800 | 6.29 | 0.01 | 0.16 | 6.34 | 6.35 | 6.17 | 733811 |
| 1732142400 | 6.28 | -0.61 | -8.85 | 6.45 | 6.45 | 6.13 | 1385724 |
| 1732056000 | 6.89 | 0.04 | 0.58 | 6.92 | 6.93 | 6.73 | 441778 |
| 1731969600 | 6.85 | 0.23 | 3.47 | 6.95 | 7.09 | 6.73 | 781599 |
| 1731710400 | 6.62 | -0.09 | -1.34 | 6.76 | 7 | 6.5199999 | 702781 |
| 1731624000 | 6.71 | 0.43 | 6.85 | 6.22 | 6.79 | 6.2 | 769925 |
| 1731537600 | 6.28 | -0.01 | -0.16 | 6.4 | 6.57 | 6.2 | 697597 |
| 1731451200 | 6.29 | 0.13 | 2.11 | 6.11 | 6.3099999 | 6.09 | 578894 |
| 1731364800 | 6.16 | -0.29 | -4.50 | 6.15 | 6.21 | 5.89 | 1036287 |
| 1731105600 | 6.45 | -0.21 | -3.15 | 6.58 | 6.58 | 6.3 | 690266 |
| 1731019200 | 6.66 | 0.1 | 1.52 | 6.67 | 6.79 | 6.49 | 1002131 |
| 1730932800 | 6.5599999 | 0.05 | 0.77 | 6.0199999 | 6.63 | 5.9 | 944195 |
| 1730846400 | 6.51 | -0.08 | -1.21 | 6.75 | 7.2 | 6.47 | 833048 |
| 1730760000 | 6.59 | -0.2 | -2.95 | 6.76 | 6.82 | 6.55 | 833558 |
| 1730497200 | 6.79 | -0.25 | -3.55 | 7.16 | 7.2 | 6.77 | 728304 |
| 1730410800 | 7.04 | -0.29 | -3.96 | 7.06 | 7.16 | 6.78 | 965114 |
| 1730324400 | 7.33 | -0.39 | -5.05 | 7.55 | 7.55 | 7.27 | 750323 |
| 1730238000 | 7.72 | 0.27 | 3.62 | 7.57 | 7.87 | 7.57 | 682747 |
| 1730151600 | 7.45 | -0.04 | -0.53 | 7.47 | 7.68 | 7.44 | 549467 |
| 1729892400 | 7.49 | -0.09 | -1.19 | 7.48 | 7.84 | 7.35 | 761043 |
| 1729806000 | 7.58 | 0.11 | 1.47 | 7.6 | 7.67 | 7.32 | 838582 |
| 1729719600 | 7.47 | -0.12 | -1.58 | 7.33 | 7.5 | 7.25 | 1198635 |
| 1729633200 | 7.59 | 0.47 | 6.60 | 7.31 | 7.8 | 7.3 | 1454503 |
| 1729546800 | 7.12 | 0.52 | 7.88 | 6.95 | 7.23 | 6.87 | 1285911 |
| 1729287600 | 6.6 | 0.71 | 12.05 | 5.99 | 6.66 | 5.98 | 1309509 |
| 1729201200 | 5.89 | -0.08 | -1.34 | 6.0199999 | 6.04 | 5.83 | 455113 |
| 1729114800 | 5.97 | -0.1 | -1.65 | 6.16 | 6.34 | 5.97 | 655261 |
| 1729028400 | 6.07 | 0.09 | 1.51 | 5.93 | 6.14 | 5.82 | 498279 |
| 1728682800 | 5.98 | -0.02 | -0.33 | 6.05 | 6.15 | 5.98 | 687941 |
| 1728596400 | 6 | 0.15 | 2.56 | 5.87 | 6.07 | 5.79 | 1335157 |
| 1728510000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1728423600 | 5.85 | 0.16 | 2.81 | 5.62 | 5.85 | 5.51 | 563387 |
| 1728337200 | 5.69 | -0.11 | -1.90 | 5.78 | 5.82 | 5.57 | 535886 |
| 1728078000 | 5.8 | -0.06 | -1.02 | 5.83 | 6.12 | 5.78 | 1020016 |
| 1727991600 | 5.86 | 0.26 | 4.64 | 5.48 | 5.86 | 5.44 | 632399 |
| 1727905200 | 5.6 | 0.15 | 2.75 | 5.42 | 5.71 | 5.42 | 820312 |
| 1727818800 | 5.45 | 0.11 | 2.06 | 5.43 | 5.57 | 5.28 | 913505 |
| 1727730000 | 5.34 | -0.15 | -2.73 | 5.4 | 5.46 | 5.26 | 625282 |
| 1727473200 | 5.49 | -0.29 | -5.02 | 5.72 | 5.8099999 | 5.45 | 919163 |
| 1727386800 | 5.78 | 0.24 | 4.33 | 5.63 | 5.8 | 5.6 | 1580046 |
| 1727300400 | 5.54 | 0.13 | 2.40 | 5.38 | 5.58 | 5.36 | 877225 |
| 1727214000 | 5.41 | 0.52 | 10.63 | 5 | 5.46 | 4.97 | 1133571 |
| 1727127600 | 4.89 | -0.16 | -3.17 | 4.98 | 5.14 | 4.89 | 493613 |
| 1726868400 | 5.05 | 0.17 | 3.48 | 4.97 | 5.08 | 4.88 | 707449 |
| 1726782000 | 4.88 | 0.16 | 3.39 | 4.94 | 5 | 4.79 | 817088 |
| 1726695600 | 4.72 | -0.14 | -2.88 | 4.89 | 5.14 | 4.71 | 1101749 |
| 1726609200 | 4.86 | -0.15 | -2.99 | 4.99 | 5.04 | 4.84 | 730795 |
| 1726522800 | 5.01 | 0 | 0.00 | 5.03 | 5.11 | 4.91 | 845801 |
| 1726263600 | 5.01 | 0.28 | 5.92 | 4.91 | 5.09 | 4.82 | 787409 |
| 1726177200 | 4.73 | 0.47 | 11.03 | 4.4 | 4.82 | 4.38 | 1128359 |
| 1726090800 | 4.26 | 0.17 | 4.16 | 4.08 | 4.2699999 | 3.96 | 773265 |
| 1726004400 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1725918000 | 4.09 | 0.24 | 6.23 | 3.89 | 4.19 | 3.89 | 658989 |
| 1725658800 | 3.85 | -0.2 | -4.94 | 4.04 | 4.0599999 | 3.84 | 428542 |
| 1725572400 | 4.05 | 0.21 | 5.47 | 4.0199999 | 4.08 | 3.94 | 478081 |
| 1725486000 | 3.84 | 0.04 | 1.05 | 3.8 | 3.91 | 3.77 | 311938 |
| 1725399600 | 3.8 | -0.34 | -8.21 | 4.04 | 4.0599999 | 3.74 | 642317 |
| 1725054000 | 4.14 | -0.07 | -1.66 | 4.19 | 4.19 | 4.05 | 1257149 |
| 1724967600 | 4.21 | 0 | 0.00 | 4.24 | 4.2699999 | 4.19 | 280063 |
| 1724881200 | 4.21 | -0.17 | -3.88 | 4.28 | 4.28 | 4.12 | 611374 |
| 1724794800 | 4.38 | 0 | 0.00 | 4.32 | 4.4 | 4.28 | 361019 |
| 1724708400 | 4.38 | -0.06 | -1.35 | 4.5199999 | 4.57 | 4.38 | 663096 |
