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 | -0.78 | -9.23076923077 | 8.45 | 8.51 | 7.29 | 547799 | 7.88049436 | CS |
| 4 | -0.56 | -6.80437424058 | 8.23 | 8.68 | 7.17 | 376053 | 7.86382294 | CS |
| 12 | -1.16 | -13.1370328426 | 8.83 | 10.44 | 7.17 | 444639 | 8.7161346 | CS |
| 26 | -0.14 | -1.79257362356 | 7.81 | 10.44 | 5.71 | 463356 | 8.00469068 | CS |
| 52 | -2.71 | -26.1078998073 | 10.38 | 11.02 | 5.71 | 421347 | 8.19930102 | CS |
| 156 | 0.08 | 1.05401844532 | 7.59 | 13.82 | 5.71 | 471403 | 8.97718744 | CS |
| 260 | 5.82 | 314.594594595 | 1.85 | 14.33 | 1.1 | 508214 | 7.8581955 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 7.67 | -0.36 | -4.48 | 8.02 | 8.09 | 7.67 | 2399012 |
| 1738276800 | 8.03 | -0.02 | -0.25 | 8.11 | 8.31 | 7.97 | 758950 |
| 1738190400 | 8.05 | 0.47 | 6.20 | 7.66 | 8.15 | 7.65 | 700631 |
| 1738104000 | 7.58 | 0.15 | 2.02 | 7.53 | 7.64 | 7.34 | 356121 |
| 1738017600 | 7.43 | -0.77 | -9.39 | 7.82 | 7.83 | 7.29 | 545731 |
| 1737758400 | 8.2 | -0.24 | -2.84 | 8.45 | 8.51 | 8.1 | 377561 |
| 1737672000 | 8.44 | 0.05 | 0.60 | 8.22 | 8.5 | 8.08 | 363353 |
| 1737585600 | 8.39 | 0.43 | 5.40 | 8.17 | 8.49 | 7.9 | 488243 |
| 1737499200 | 7.96 | 0.36 | 4.74 | 7.61 | 8.02 | 7.61 | 460919 |
| 1737412800 | 7.6 | 0.08 | 1.06 | 7.54 | 7.61 | 7.47 | 65220 |
| 1737153600 | 7.52 | 0.23 | 3.16 | 7.33 | 7.6 | 7.22 | 411153 |
| 1737067200 | 7.29 | -0.1 | -1.35 | 7.43 | 7.44 | 7.17 | 355382 |
| 1736980800 | 7.39 | -0.03 | -0.40 | 7.5 | 7.61 | 7.37 | 315230 |
| 1736894400 | 7.42 | -0.12 | -1.59 | 7.59 | 7.66 | 7.36 | 274163 |
| 1736808000 | 7.54 | -0.11 | -1.44 | 7.49 | 7.76 | 7.38 | 349480 |
| 1736548800 | 7.65 | -0.13 | -1.67 | 7.8 | 7.8 | 7.6 | 349300 |
| 1736462400 | 7.78 | 0.03 | 0.39 | 7.8 | 7.8 | 7.63 | 40726 |
| 1736376000 | 7.75 | -0.12 | -1.52 | 7.84 | 7.84 | 7.5 | 332536 |
| 1736289600 | 7.87 | -0.45 | -5.41 | 8.4 | 8.4 | 7.82 | 272084 |
| 1736203200 | 8.32 | 0.04 | 0.48 | 8.51 | 8.68 | 8.32 | 290703 |
| 1735944000 | 8.28 | 0.1 | 1.22 | 8.23 | 8.32 | 7.91 | 413570 |
| 1735857600 | 8.18 | 0.79 | 10.69 | 7.52 | 8.2 | 7.52 | 505610 |
| 1735684800 | 7.39 | 0.03 | 0.41 | 7.35 | 7.42 | 7.28 | 185818 |
| 1735598400 | 7.36 | -0.15 | -2.00 | 7.41 | 7.51 | 7.32 | 455310 |
| 1735339200 | 7.51 | -0.16 | -2.09 | 7.62 | 7.63 | 7.32 | 416025 |
| 1735069200 | 7.67 | -0.09 | -1.16 | 7.81 | 7.82 | 7.53 | 202264 |
| 1734993600 | 7.76 | 0.13 | 1.70 | 7.65 | 7.83 | 7.64 | 312018 |
| 1734734400 | 7.63 | -0.17 | -2.18 | 7.7 | 7.81 | 7.6 | 446412 |
| 1734648000 | 7.8 | 0.07 | 0.91 | 7.81 | 7.92 | 7.73 | 404047 |
| 1734561600 | 7.73 | -0.21 | -2.64 | 8.02 | 8.26 | 7.71 | 616651 |
| 1734475200 | 7.94 | -0.36 | -4.34 | 8.2 | 8.25 | 7.93 | 514670 |
| 1734388800 | 8.3 | -0.21 | -2.47 | 8.49 | 8.49 | 8.26 | 433062 |
| 1734129600 | 8.51 | -0.26 | -2.96 | 8.74 | 8.85 | 8.48 | 350927 |
| 1734043200 | 8.77 | -0.3 | -3.31 | 8.95 | 9.05 | 8.72 | 570415 |
| 1733956800 | 9.07 | -0.01 | -0.11 | 9.13 | 9.19 | 8.8699999 | 428645 |
| 1733870400 | 9.08 | 0.03 | 0.33 | 9.05 | 9.19 | 8.95 | 426465 |
| 1733784000 | 9.05 | -0.42 | -4.44 | 9.65 | 9.65 | 9.03 | 511130 |
| 1733524800 | 9.47 | 0.01 | 0.11 | 9.49 | 9.68 | 9.39 | 322555 |
| 1733438400 | 9.46 | -0.18 | -1.87 | 9.61 | 9.66 | 9.26 | 434111 |
| 1733352000 | 9.64 | -0.16 | -1.63 | 9.91 | 10.1 | 9.63 | 470963 |
| 1733265600 | 9.8 | -0.08 | -0.81 | 9.86 | 9.96 | 9.53 | 517288 |
| 1733179200 | 9.88 | -0.31 | -3.04 | 10.3 | 10.34 | 9.8 | 505702 |
| 1732920000 | 10.19 | 0.28 | 2.83 | 9.92 | 10.44 | 9.88 | 480296 |
| 1732833600 | 9.91 | 0.35 | 3.66 | 9.51 | 10.3 | 9.51 | 423238 |
| 1732747200 | 9.56 | -0.19 | -1.95 | 9.82 | 9.97 | 9.5399999 | 380485 |
| 1732660800 | 9.75 | 0.01 | 0.10 | 9.8 | 10.18 | 9.69 | 441779 |
| 1732574400 | 9.74 | 0 | 0.00 | 9.91 | 9.91 | 9.46 | 645256 |
| 1732315200 | 9.74 | -0.16 | -1.62 | 9.8699999 | 9.9 | 9.5399999 | 442319 |
| 1732228800 | 9.9 | 0.19 | 1.96 | 9.8 | 9.96 | 9.61 | 420116 |
| 1732142400 | 9.71 | -0.4 | -3.96 | 10.09 | 10.09 | 9.49 | 496980 |
| 1732056000 | 10.11 | -0.08 | -0.79 | 10.24 | 10.24 | 10 | 532895 |
| 1731969600 | 10.19 | 0.86 | 9.22 | 9.85 | 10.3 | 9.68 | 1006818 |
| 1731710400 | 9.33 | -0.06 | -0.64 | 9.5 | 10.07 | 9.24 | 964154 |
| 1731624000 | 9.39 | 0.44 | 4.92 | 8.92 | 9.42 | 8.9 | 598169 |
| 1731537600 | 8.95 | -0.43 | -4.58 | 9.43 | 9.52 | 8.89 | 421460 |
| 1731451200 | 9.38 | 0.4 | 4.45 | 8.8699999 | 9.45 | 8.84 | 660201 |
| 1731364800 | 8.98 | 0.18 | 2.05 | 8.82 | 8.98 | 8.3699999 | 474306 |
| 1731105600 | 8.8 | 0.02 | 0.23 | 8.83 | 9.06 | 8.53 | 404789 |
| 1731019200 | 8.78 | 0.34 | 4.03 | 8.52 | 8.93 | 8.48 | 450811 |
| 1730932800 | 8.44 | 0.38 | 4.71 | 8.58 | 8.59 | 7.98 | 766870 |
| 1730846400 | 8.06 | 0.21 | 2.68 | 7.85 | 8.1199999 | 7.74 | 405612 |
| 1730760000 | 7.85 | 0.07 | 0.90 | 7.69 | 7.87 | 7.41 | 615034 |
