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 | -0.3 | -6.59340659341 | 4.55 | 4.55 | 4.2 | 16207 | 4.32325781 | CS |
| 4 | -0.26 | -5.76496674058 | 4.51 | 4.7 | 4.2 | 11555 | 4.40534623 | CS |
| 12 | -0.22 | -4.92170022371 | 4.47 | 5.45 | 3.89 | 17710 | 4.54051974 | CS |
| 26 | 0.55 | 14.8648648649 | 3.7 | 5.45 | 3.07 | 22978 | 4.052861 | CS |
| 52 | -0.95 | -18.2692307692 | 5.2 | 7.64 | 3.07 | 32728 | 4.28650041 | CS |
| 156 | 2.2 | 107.317073171 | 2.05 | 9.1 | 0.8 | 27580 | 4.31140339 | CS |
| 260 | -3.5 | -45.1612903226 | 7.75 | 9.1 | 0.8 | 24629 | 4.23280285 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1100 |
| 1738104000 | 4.25 | -0.08 | -1.85 | 4.35 | 4.35 | 4.2 | 14700 |
| 1738017600 | 4.33 | -0.02 | -0.46 | 4.4 | 4.4 | 4.25 | 16274 |
| 1737758400 | 4.35 | 0.04 | 0.93 | 4.39 | 4.39 | 4.23 | 12422 |
| 1737672000 | 4.3099999 | -0.14 | -3.15 | 4.38 | 4.53 | 4.26 | 29540 |
| 1737585600 | 4.45 | -0.14 | -3.05 | 4.55 | 4.55 | 4.38 | 8100 |
| 1737499200 | 4.59 | -0.05 | -1.08 | 4.64 | 4.64 | 4.46 | 17800 |
| 1737412800 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.62 | 1200 |
| 1737153600 | 4.63 | 0.25 | 5.71 | 4.38 | 4.7 | 4.38 | 33100 |
| 1737067200 | 4.38 | -0.05 | -1.13 | 4.41 | 4.48 | 4.38 | 9100 |
| 1736980800 | 4.43 | 0.09 | 2.07 | 4.3 | 4.43 | 4.23 | 11700 |
| 1736894400 | 4.34 | 0.04 | 0.93 | 4.39 | 4.39 | 4.28 | 4200 |
| 1736808000 | 4.3 | -0.02 | -0.46 | 4.39 | 4.39 | 4.2699999 | 1600 |
| 1736548800 | 4.32 | -0.01 | -0.23 | 4.33 | 4.35 | 4.28 | 1100 |
| 1736462400 | 4.33 | 0.02 | 0.46 | 4.24 | 4.33 | 4.24 | 608 |
| 1736376000 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.3099999 | 4.22 | 15300 |
| 1736289600 | 4.24 | 0 | 0.00 | 4.24 | 4.28 | 4.24 | 5600 |
| 1736203200 | 4.24 | -0.15 | -3.42 | 4.38 | 4.4 | 4.24 | 8705 |
| 1735944000 | 4.39 | -0.07 | -1.57 | 4.4 | 4.5199999 | 4.39 | 22300 |
| 1735857600 | 4.46 | -0.05 | -1.11 | 4.51 | 4.53 | 4.4 | 6200 |
| 1735684800 | 4.51 | 0.11 | 2.50 | 4.49 | 4.59 | 4.48 | 10074 |
| 1735598400 | 4.4 | -0.09 | -2.00 | 4.41 | 4.49 | 4.4 | 10326 |
| 1735339200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.42 | 2100 |
| 1735069200 | 4.49 | 0.09 | 2.05 | 4.45 | 4.49 | 4.4 | 1400 |
| 1734993600 | 4.4 | 0.07 | 1.62 | 4.39 | 4.46 | 4.35 | 7500 |
| 1734734400 | 4.33 | -0.06 | -1.37 | 4.4 | 4.4 | 4.3 | 4800 |
| 1734648000 | 4.39 | -0.2 | -4.36 | 4.59 | 4.59 | 4.2 | 27655 |
| 1734561600 | 4.59 | -0.11 | -2.34 | 4.75 | 4.76 | 4.55 | 17100 |
| 1734475200 | 4.7 | -0.16 | -3.29 | 4.84 | 4.84 | 4.7 | 20601 |
| 1734388800 | 4.86 | 0.01 | 0.21 | 4.88 | 4.95 | 4.84 | 6804 |
| 1734129600 | 4.85 | 0.13 | 2.75 | 4.73 | 4.87 | 4.73 | 13165 |
| 1734043200 | 4.72 | 0.07 | 1.51 | 4.7 | 4.75 | 4.66 | 13015 |
| 1733956800 | 4.65 | 0.01 | 0.22 | 4.68 | 4.68 | 4.45 | 3400 |
| 1733870400 | 4.64 | -0.02 | -0.43 | 4.51 | 4.69 | 4.51 | 2976 |
| 1733784000 | 4.66 | 0.25 | 5.67 | 4.46 | 4.7 | 4.46 | 11453 |
| 1733524800 | 4.41 | 0.01 | 0.23 | 4.49 | 4.49 | 4.41 | 5147 |
| 1733438400 | 4.4 | -0.08 | -1.79 | 4.4 | 4.47 | 4.3 | 11089 |
| 1733352000 | 4.48 | -0.17 | -3.66 | 4.65 | 4.66 | 4.13 | 27669 |
| 1733265600 | 4.65 | -0.01 | -0.21 | 4.74 | 4.74 | 4.65 | 18713 |
| 1733179200 | 4.66 | -0.11 | -2.31 | 4.89 | 4.89 | 4.65 | 4600 |
| 1732920000 | 4.7699999 | -0.02 | -0.42 | 4.8 | 4.89 | 4.7699999 | 8702 |
| 1732833600 | 4.79 | 0.11 | 2.35 | 4.79 | 4.79 | 4.6 | 7814 |
| 1732747200 | 4.68 | 0 | 0.00 | 4.89 | 4.89 | 4.62 | 3400 |
| 1732660800 | 4.68 | -0.25 | -5.07 | 4.98 | 4.98 | 4.41 | 41900 |
| 1732574400 | 4.93 | 0.02 | 0.41 | 4.73 | 5 | 4.73 | 23389 |
| 1732315200 | 4.91 | 0.18 | 3.81 | 4.72 | 4.91 | 4.7 | 16571 |
| 1732228800 | 4.73 | -0.3 | -5.96 | 4.85 | 5.04 | 4.57 | 44138 |
| 1732142400 | 5.03 | 0.43 | 9.35 | 4.75 | 5.45 | 4.74 | 144371 |
| 1732056000 | 4.6 | 0.3 | 6.98 | 4.3099999 | 4.6 | 4.3 | 31635 |
| 1731969600 | 4.3 | -0.08 | -1.83 | 4.38 | 4.39 | 4.2699999 | 16450 |
| 1731710400 | 4.38 | 0.13 | 3.06 | 4.29 | 4.39 | 4.1 | 11000 |
| 1731624000 | 4.25 | 0.35 | 8.97 | 4.05 | 4.25 | 4.01 | 34904 |
| 1731537600 | 3.9 | -0.1 | -2.50 | 4 | 4.03 | 3.89 | 41650 |
| 1731451200 | 4 | -0.13 | -3.15 | 4.2 | 4.2 | 3.99 | 21345 |
| 1731364800 | 4.13 | -0.27 | -6.14 | 4.5 | 4.5 | 4.13 | 31350 |
| 1731105600 | 4.4 | -0.01 | -0.23 | 4.45 | 4.45 | 4.3 | 10011 |
| 1731019200 | 4.41 | 0.05 | 1.15 | 4.35 | 4.5199999 | 4.3 | 21700 |
| 1730932800 | 4.36 | -0.07 | -1.58 | 4.47 | 4.7 | 4.35 | 59987 |
| 1730846400 | 4.43 | -0.27 | -5.74 | 4.65 | 4.65 | 4.25 | 68644 |
| 1730760000 | 4.7 | 0.4 | 9.30 | 4.4 | 4.75 | 4.1 | 195913 |
| 1730497200 | 4.3 | 1 | 30.30 | 3.5 | 5.1 | 3.47 | 293083 |
| 1730410800 | 3.3 | -0.07 | -2.08 | 3.38 | 3.38 | 3.3 | 3201 |
| 1730324400 | 3.37 | -0.13 | -3.71 | 3.48 | 3.52 | 3.36 | 72025 |
