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 | -0.01 | -0.123001230012 | 8.13 | 8.18 | 8.02 | 14090 | 8.12483719 | CS |
| 4 | -0.09 | -1.09622411693 | 8.21 | 8.28 | 7.98 | 13596 | 8.11349587 | CS |
| 12 | -0.12 | -1.45631067961 | 8.24 | 8.54 | 7.98 | 14288 | 8.1965681 | CS |
| 26 | -0.4 | -4.69483568075 | 8.52 | 8.6 | 7.98 | 18873 | 8.30437383 | CS |
| 52 | -0.76 | -8.55855855856 | 8.88 | 9.05 | 7.98 | 18256 | 8.39936295 | CS |
| 156 | -2.37 | -22.5929456625 | 10.49 | 12.51 | 7.98 | 13382 | 9.41749163 | CS |
| 260 | -1.74 | -17.6470588235 | 9.86 | 14 | 7.98 | 16133 | 10.0473191 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738017600 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1737758400 | 8.1199999 | -0.06 | -0.73 | 8.17 | 8.17 | 8.1 | 10300 |
| 1737672000 | 8.18 | 0.07 | 0.86 | 8.08 | 8.18 | 8.05 | 20694 |
| 1737585600 | 8.11 | 0.03 | 0.37 | 8.08 | 8.11 | 8.03 | 25305 |
| 1737499200 | 8.08 | 0.01 | 0.12 | 8.14 | 8.14 | 8.07 | 5974 |
| 1737412800 | 8.07 | -0.01 | -0.12 | 8.13 | 8.13 | 8.02 | 8177 |
| 1737153600 | 8.08 | 0.02 | 0.25 | 8.03 | 8.17 | 8.03 | 5800 |
| 1737067200 | 8.06 | 0.03 | 0.37 | 8.03 | 8.11 | 8.02 | 19104 |
| 1736980800 | 8.03 | -0.02 | -0.25 | 7.98 | 8.07 | 7.98 | 16543 |
| 1736894400 | 8.05 | -0.05 | -0.62 | 8.15 | 8.15 | 8.02 | 10497 |
| 1736808000 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 8.01 | 6827 |
| 1736548800 | 8.05 | 0.02 | 0.25 | 8.03 | 8.08 | 8 | 12218 |
| 1736462400 | 8.03 | -0.12 | -1.47 | 8.06 | 8.1 | 8.03 | 16357 |
| 1736376000 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.15 | 8.06 | 21672 |
| 1736289600 | 8.11 | -0.02 | -0.25 | 8.13 | 8.19 | 8.11 | 14302 |
| 1736203200 | 8.13 | -0.02 | -0.25 | 8.13 | 8.18 | 8.1199999 | 12721 |
| 1735944000 | 8.15 | -0.01 | -0.12 | 8.14 | 8.18 | 8.1199999 | 18009 |
| 1735857600 | 8.16 | -0.07 | -0.85 | 8.11 | 8.24 | 8.11 | 12150 |
| 1735684800 | 8.23 | 0 | 0.00 | 8.2 | 8.23 | 8.09 | 13714 |
| 1735598400 | 8.23 | -0.03 | -0.36 | 8.21 | 8.28 | 8.2 | 7961 |
| 1735339200 | 8.26 | 0.07 | 0.85 | 8.18 | 8.28 | 8.18 | 11407 |
| 1735069200 | 8.19 | 0.05 | 0.61 | 8.18 | 8.25 | 8.18 | 31015 |
| 1734993600 | 8.14 | -0.01 | -0.12 | 8.13 | 8.2 | 8.1 | 18802 |
| 1734734400 | 8.15 | 0.04 | 0.49 | 8.14 | 8.19 | 8.11 | 14273 |
| 1734648000 | 8.11 | -0.06 | -0.73 | 8.1199999 | 8.16 | 8.09 | 11837 |
| 1734561600 | 8.17 | 0.03 | 0.37 | 8.1199999 | 8.2 | 8.1199999 | 9350 |
| 1734475200 | 8.14 | -0.07 | -0.85 | 8.19 | 8.19 | 8.11 | 14851 |
| 1734388800 | 8.21 | 0.05 | 0.61 | 8.2 | 8.21 | 8.09 | 19957 |
| 1734129600 | 8.16 | -0.02 | -0.24 | 8.18 | 8.22 | 8.14 | 17680 |
| 1734043200 | 8.18 | -0.11 | -1.33 | 8.2899999 | 8.2899999 | 8.18 | 6451 |
| 1733956800 | 8.2899999 | 0.04 | 0.48 | 8.2899999 | 8.2899999 | 8.18 | 21923 |
| 1733870400 | 8.25 | -0.03 | -0.36 | 8.31 | 8.31 | 8.17 | 32027 |
| 1733784000 | 8.28 | 0.06 | 0.73 | 8.28 | 8.28 | 8.24 | 18509 |
| 1733524800 | 8.22 | -0.08 | -0.96 | 8.3 | 8.33 | 8.22 | 14980 |
| 1733438400 | 8.3 | -0.08 | -0.95 | 8.44 | 8.44 | 8.25 | 20694 |
| 1733352000 | 8.38 | 0.1 | 1.21 | 8.2899999 | 8.38 | 8.28 | 4568 |
| 1733265600 | 8.28 | -0.02 | -0.24 | 8.3 | 8.34 | 8.28 | 8406 |
| 1733179200 | 8.3 | -0.05 | -0.60 | 8.3 | 8.34 | 8.3 | 8910 |
| 1732920000 | 8.35 | 0.03 | 0.36 | 8.39 | 8.39 | 8.32 | 3900 |
| 1732833600 | 8.32 | 0.05 | 0.60 | 8.24 | 8.33 | 8.24 | 3845 |
| 1732747200 | 8.27 | 0.05 | 0.61 | 8.23 | 8.3 | 8.23 | 5300 |
| 1732660800 | 8.22 | -0.04 | -0.48 | 8.24 | 8.3 | 8.22 | 14670 |
| 1732574400 | 8.26 | -0.01 | -0.12 | 8.23 | 8.31 | 8.23 | 6391 |
| 1732315200 | 8.27 | 0.02 | 0.24 | 8.19 | 8.3 | 8.19 | 12655 |
| 1732228800 | 8.25 | 0.06 | 0.73 | 8.2 | 8.25 | 8.18 | 7530 |
| 1732142400 | 8.19 | 0.01 | 0.12 | 8.19 | 8.22 | 8.18 | 9400 |
| 1732056000 | 8.18 | -0.09 | -1.09 | 8.2 | 8.22 | 8.18 | 20513 |
| 1731969600 | 8.27 | -0.03 | -0.36 | 8.3699999 | 8.3699999 | 8.2 | 13026 |
| 1731710400 | 8.3 | 0 | 0.00 | 8.34 | 8.34 | 8.21 | 5729 |
| 1731624000 | 8.3 | -0.08 | -0.95 | 8.39 | 8.39 | 8.26 | 13447 |
| 1731537600 | 8.38 | 0.21 | 2.57 | 8.23 | 8.39 | 8.23 | 39837 |
| 1731451200 | 8.17 | -0.03 | -0.37 | 8.2 | 8.2 | 8.16 | 46734 |
| 1731364800 | 8.2 | -0.09 | -1.09 | 8.5399999 | 8.5399999 | 8.17 | 14716 |
| 1731105600 | 8.2899999 | 0.04 | 0.48 | 8.17 | 8.35 | 8.17 | 15789 |
| 1731019200 | 8.25 | 0.05 | 0.61 | 8.21 | 8.25 | 8.2 | 10061 |
| 1730932800 | 8.2 | 0.02 | 0.24 | 8.16 | 8.22 | 8.16 | 7725 |
| 1730846400 | 8.18 | -0.07 | -0.85 | 8.25 | 8.25 | 8.17 | 3600 |
| 1730760000 | 8.25 | 0.05 | 0.61 | 8.24 | 8.2899999 | 8.21 | 15597 |
| 1730497200 | 8.2 | 0 | 0.00 | 8.2 | 8.23 | 8.18 | 5615 |
| 1730410800 | 8.2 | -0.02 | -0.24 | 8.23 | 8.23 | 8.14 | 13010 |
| 1730324400 | 8.22 | 0.05 | 0.61 | 8.18 | 8.22 | 8.15 | 6400 |
| 1730238000 | 8.17 | -0.01 | -0.12 | 8.21 | 8.21 | 8.15 | 20820 |
| 1730151600 | 8.18 | -0.04 | -0.49 | 8.23 | 8.28 | 8.17 | 7430 |
