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 | 0.33 | 56.8965517241 | 0.58 | 0.99 | 0.48 | 3303596 | 0.70266893 | CS |
| 4 | -0.59 | -39.3333333333 | 1.5 | 1.59 | 0.47 | 2095536 | 0.76487843 | CS |
| 12 | -0.5 | -35.4609929078 | 1.41 | 1.71 | 0.47 | 1235674 | 1.08314905 | CS |
| 26 | -0.74 | -44.8484848485 | 1.65 | 1.71 | 0.47 | 1049883 | 1.24820662 | CS |
| 52 | -1.08 | -54.2713567839 | 1.99 | 2.48 | 0.47 | 924136 | 1.48983194 | CS |
| 156 | -2.13 | -70.0657894737 | 3.04 | 4.22 | 0.47 | 648655 | 2.30552567 | CS |
| 260 | -2.14 | -70.1639344262 | 3.05 | 4.22 | 0.47 | 583002 | 2.33993017 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.91 | -0.03 | -3.19 | 0.97 | 0.99 | 0.89 | 2985002 |
| 1732228800 | 0.94 | 0.16 | 20.51 | 0.8 | 0.95 | 0.77 | 2672074 |
| 1732142400 | 0.78 | 0.01 | 1.30 | 0.78 | 0.79 | 0.73 | 2304399 |
| 1732056000 | 0.77 | 0.14 | 22.22 | 0.67 | 0.78 | 0.64 | 3987026 |
| 1731969600 | 0.63 | 0.14 | 28.57 | 0.54 | 0.64 | 0.54 | 3755607 |
| 1731710400 | 0.49 | -0.06 | -10.91 | 0.58 | 0.58 | 0.48 | 3798875 |
| 1731624000 | 0.55 | 0.02 | 3.77 | 0.56 | 0.59 | 0.51 | 5916820 |
| 1731537600 | 0.53 | -0.73 | -57.94 | 0.71 | 0.73 | 0.47 | 11798077 |
| 1731451200 | 1.26 | -0.03 | -2.33 | 1.29 | 1.32 | 1.25 | 427393 |
| 1731364800 | 1.29 | -0.07 | -5.15 | 1.34 | 1.35 | 1.29 | 929121 |
| 1731105600 | 1.36 | -0.05 | -3.55 | 1.3799999 | 1.3899999 | 1.36 | 449320 |
| 1731019200 | 1.41 | -0.05 | -3.42 | 1.47 | 1.47 | 1.37 | 1196070 |
| 1730932800 | 1.46 | 0.01 | 0.69 | 1.41 | 1.48 | 1.41 | 791939 |
| 1730846400 | 1.45 | 0.02 | 1.40 | 1.45 | 1.47 | 1.42 | 498702 |
| 1730760000 | 1.43 | -0.01 | -0.69 | 1.46 | 1.46 | 1.42 | 279448 |
| 1730497200 | 1.44 | -0.02 | -1.37 | 1.48 | 1.48 | 1.44 | 433143 |
| 1730410800 | 1.46 | -0.04 | -2.67 | 1.47 | 1.48 | 1.43 | 786832 |
| 1730324400 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.49 | 614446 |
| 1730238000 | 1.55 | 0.04 | 2.65 | 1.54 | 1.59 | 1.53 | 548750 |
| 1730151600 | 1.51 | 0.02 | 1.34 | 1.49 | 1.53 | 1.49 | 379952 |
| 1729892400 | 1.49 | -0.02 | -1.32 | 1.5 | 1.55 | 1.49 | 342734 |
| 1729806000 | 1.51 | -0.05 | -3.21 | 1.57 | 1.57 | 1.49 | 661022 |
| 1729719600 | 1.56 | -0.04 | -2.50 | 1.57 | 1.58 | 1.51 | 770358 |
| 1729633200 | 1.6 | -0.02 | -1.23 | 1.66 | 1.7 | 1.58 | 1676064 |
| 1729546800 | 1.62 | -0.03 | -1.82 | 1.68 | 1.71 | 1.62 | 1962097 |
| 1729287600 | 1.65 | 0.14 | 9.27 | 1.55 | 1.66 | 1.54 | 1229588 |
| 1729201200 | 1.51 | 0.02 | 1.34 | 1.5 | 1.56 | 1.49 | 427959 |
| 1729114800 | 1.49 | -0.05 | -3.25 | 1.55 | 1.58 | 1.49 | 671380 |
| 1729028400 | 1.54 | 0.06 | 4.05 | 1.5 | 1.55 | 1.46 | 649311 |
| 1728682800 | 1.48 | 0.01 | 0.68 | 1.5 | 1.5 | 1.46 | 925556 |
| 1728596400 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.4 | 993742 |
| 1728510000 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5 | 1.46 | 294531 |
| 1728423600 | 1.49 | -0.02 | -1.32 | 1.49 | 1.52 | 1.47 | 358787 |
| 1728337200 | 1.51 | -0.05 | -3.21 | 1.54 | 1.54 | 1.47 | 756381 |
| 1728078000 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.52 | 392503 |
| 1727991600 | 1.55 | -0.02 | -1.27 | 1.56 | 1.57 | 1.53 | 432425 |
| 1727905200 | 1.57 | 0.02 | 1.29 | 1.53 | 1.57 | 1.5 | 559154 |
| 1727818800 | 1.55 | -0.02 | -1.27 | 1.58 | 1.6299999 | 1.5 | 1301379 |
| 1727732400 | 1.57 | -0.03 | -1.88 | 1.58 | 1.58 | 1.53 | 559455 |
| 1727473200 | 1.6 | 0 | 0.00 | 1.6 | 1.62 | 1.56 | 745074 |
| 1727386800 | 1.6 | 0.07 | 4.58 | 1.58 | 1.7 | 1.52 | 2144076 |
| 1727300400 | 1.53 | 0.05 | 3.38 | 1.48 | 1.53 | 1.47 | 533748 |
| 1727214000 | 1.48 | 0.07 | 4.96 | 1.43 | 1.5 | 1.42 | 686898 |
| 1727127600 | 1.41 | -0.09 | -6.00 | 1.5 | 1.5 | 1.41 | 1029386 |
| 1726868400 | 1.5 | -0.06 | -3.85 | 1.59 | 1.59 | 1.47 | 2253933 |
| 1726782000 | 1.56 | -0.04 | -2.50 | 1.67 | 1.67 | 1.52 | 845142 |
| 1726695600 | 1.6 | 0.14 | 9.59 | 1.52 | 1.67 | 1.48 | 2923263 |
| 1726609200 | 1.46 | -0.03 | -2.01 | 1.51 | 1.51 | 1.45 | 144644 |
| 1726522800 | 1.49 | 0 | 0.00 | 1.5 | 1.53 | 1.47 | 386439 |
| 1726263600 | 1.49 | 0.06 | 4.20 | 1.45 | 1.51 | 1.45 | 780030 |
| 1726177200 | 1.43 | 0.08 | 5.93 | 1.35 | 1.47 | 1.35 | 493297 |
| 1726090800 | 1.35 | 0.03 | 2.27 | 1.33 | 1.35 | 1.28 | 320434 |
| 1726004400 | 1.32 | -0.01 | -0.75 | 1.34 | 1.34 | 1.27 | 421978 |
| 1725918000 | 1.33 | 0.01 | 0.76 | 1.31 | 1.35 | 1.31 | 530686 |
| 1725658800 | 1.32 | -0.02 | -1.49 | 1.35 | 1.35 | 1.31 | 174409 |
| 1725572400 | 1.34 | 0.03 | 2.29 | 1.34 | 1.37 | 1.32 | 143398 |
| 1725486000 | 1.31 | -0.04 | -2.96 | 1.34 | 1.3799999 | 1.31 | 214685 |
| 1725399600 | 1.35 | -0.06 | -4.26 | 1.3899999 | 1.3899999 | 1.33 | 256442 |
| 1725054000 | 1.41 | -0.02 | -1.40 | 1.41 | 1.43 | 1.4 | 108702 |
| 1724967600 | 1.43 | 0.06 | 4.38 | 1.3799999 | 1.45 | 1.37 | 654189 |
| 1724881200 | 1.37 | -0.05 | -3.52 | 1.3899999 | 1.3899999 | 1.35 | 318993 |
| 1724794800 | 1.42 | -0.03 | -2.07 | 1.41 | 1.43 | 1.3799999 | 233959 |
| 1724708400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1724449200 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.3899999 | 572266 |
