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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 7.96 | 0.02 | 0.25 | 7.95 | 8.08 | 7.95 | 108527 |
| 1732228800 | 7.94 | -0.08 | -1.00 | 8 | 8.06 | 7.94 | 180279 |
| 1732142400 | 8.02 | -0.07 | -0.87 | 8.03 | 8.06 | 7.97 | 131893 |
| 1732056000 | 8.09 | -0.05 | -0.61 | 8.1 | 8.1 | 7.98 | 107609 |
| 1731969600 | 8.14 | 0.14 | 1.75 | 8 | 8.17 | 8 | 129332 |
| 1731710400 | 8 | 0.07 | 0.88 | 7.9 | 8.05 | 7.87 | 104845 |
| 1731624000 | 7.93 | -0.02 | -0.25 | 7.92 | 8.03 | 7.89 | 168451 |
| 1731537600 | 7.95 | -0.17 | -2.09 | 8.06 | 8.15 | 7.83 | 368276 |
| 1731451200 | 8.1199999 | -0.09 | -1.10 | 8.28 | 8.28 | 8.05 | 126605 |
| 1731364800 | 8.21 | 0.03 | 0.37 | 8.15 | 8.31 | 8.13 | 161451 |
| 1731105600 | 8.18 | -0.32 | -3.76 | 8.4 | 8.42 | 8.13 | 185807 |
| 1731019200 | 8.5 | 0.21 | 2.53 | 8.25 | 8.55 | 8.25 | 128647 |
| 1730932800 | 8.2899999 | -0.12 | -1.43 | 8.5 | 8.5 | 8.17 | 102287 |
| 1730846400 | 8.41 | 0.12 | 1.45 | 8.32 | 8.43 | 8.2899999 | 26926 |
| 1730760000 | 8.2899999 | -0.02 | -0.24 | 8.2899999 | 8.3699999 | 8.23 | 64737 |
| 1730497200 | 8.31 | 0.09 | 1.09 | 8.23 | 8.4 | 8.23 | 119167 |
| 1730410800 | 8.22 | -0.27 | -3.18 | 8.42 | 8.42 | 8.22 | 150416 |
| 1730324400 | 8.49 | 0.04 | 0.47 | 8.3699999 | 8.5 | 8.3699999 | 62945 |
| 1730238000 | 8.45 | -0.12 | -1.40 | 8.5 | 8.5 | 8.3699999 | 152461 |
| 1730151600 | 8.57 | 0.03 | 0.35 | 8.56 | 8.64 | 8.49 | 91049 |
| 1729892400 | 8.5399999 | -0.13 | -1.50 | 8.67 | 8.7 | 8.51 | 122161 |
| 1729806000 | 8.67 | 0.12 | 1.40 | 8.56 | 8.67 | 8.52 | 61571 |
| 1729719600 | 8.55 | -0.02 | -0.23 | 8.5399999 | 8.59 | 8.49 | 91135 |
| 1729633200 | 8.57 | 0.03 | 0.35 | 8.55 | 8.59 | 8.5 | 87021 |
| 1729546800 | 8.5399999 | -0.14 | -1.61 | 8.69 | 8.69 | 8.51 | 159105 |
| 1729287600 | 8.68 | -0.06 | -0.69 | 8.72 | 8.77 | 8.68 | 66429 |
| 1729201200 | 8.74 | -0.07 | -0.79 | 8.7899999 | 8.7899999 | 8.6199999 | 126304 |
| 1729114800 | 8.81 | 0.05 | 0.57 | 8.81 | 8.88 | 8.78 | 93725 |
| 1729028400 | 8.76 | 0.14 | 1.62 | 8.67 | 8.82 | 8.58 | 164482 |
| 1728682800 | 8.6199999 | 0.16 | 1.89 | 8.51 | 8.65 | 8.5 | 120868 |
| 1728596400 | 8.46 | -0.07 | -0.82 | 8.5 | 8.56 | 8.45 | 129572 |
| 1728510000 | 8.53 | -0.02 | -0.23 | 8.49 | 8.6 | 8.49 | 135314 |
| 1728423600 | 8.55 | -0.12 | -1.38 | 8.66 | 8.66 | 8.5 | 128428 |
| 1728337200 | 8.67 | -0.08 | -0.91 | 8.7 | 8.73 | 8.58 | 108735 |
| 1728078000 | 8.75 | 0.05 | 0.57 | 8.8 | 8.84 | 8.66 | 108073 |
| 1727991600 | 8.7 | -0.06 | -0.68 | 8.75 | 8.76 | 8.64 | 90748 |
| 1727905200 | 8.76 | -0.08 | -0.90 | 8.85 | 8.9 | 8.74 | 106750 |
| 1727818800 | 8.84 | 0.03 | 0.34 | 8.85 | 8.91 | 8.76 | 93431 |
| 1727732400 | 8.81 | -0.11 | -1.23 | 8.81 | 8.8699999 | 8.73 | 126779 |
| 1727473200 | 8.92 | -0.05 | -0.56 | 8.88 | 8.99 | 8.88 | 69788 |
| 1727386800 | 8.97 | 0.03 | 0.34 | 8.98 | 9.0399999 | 8.93 | 90510 |
| 1727300400 | 8.94 | -0.07 | -0.78 | 9.08 | 9.08 | 8.92 | 89832 |
| 1727214000 | 9.01 | 0.13 | 1.46 | 8.94 | 9.03 | 8.67 | 159576 |
| 1727127600 | 8.88 | -0.2 | -2.20 | 9.02 | 9.1 | 8.88 | 208987 |
| 1726868400 | 9.08 | 0.13 | 1.45 | 8.9 | 9.1199999 | 8.84 | 146643 |
| 1726782000 | 8.95 | 0.03 | 0.34 | 8.96 | 9.03 | 8.8699999 | 125504 |
| 1726695600 | 8.92 | -0.11 | -1.22 | 9 | 9.05 | 8.92 | 84343 |
| 1726609200 | 9.03 | 0.03 | 0.33 | 9.08 | 9.15 | 8.99 | 125190 |
| 1726522800 | 9 | 0.02 | 0.22 | 9.01 | 9.1 | 8.8 | 133747 |
| 1726263600 | 8.98 | 0.16 | 1.81 | 8.8699999 | 9 | 8.83 | 223338 |
| 1726177200 | 8.82 | 0.01 | 0.11 | 8.8 | 8.89 | 8.7899999 | 136255 |
| 1726090800 | 8.81 | 0.14 | 1.61 | 8.65 | 8.85 | 8.6199999 | 109541 |
| 1726004400 | 8.67 | 0.18 | 2.12 | 8.48 | 8.71 | 8.45 | 133758 |
| 1725918000 | 8.49 | 0.06 | 0.71 | 8.47 | 8.55 | 8.47 | 217303 |
| 1725658800 | 8.43 | 0.01 | 0.12 | 8.41 | 8.48 | 8.31 | 98744 |
| 1725572400 | 8.42 | -0.05 | -0.59 | 8.47 | 8.55 | 8.38 | 130782 |
| 1725486000 | 8.47 | 0.15 | 1.80 | 8.23 | 8.58 | 8.22 | 142645 |
| 1725399600 | 8.32 | -0.13 | -1.54 | 8.5 | 8.5 | 8.31 | 83048 |
| 1725054000 | 8.45 | -0.04 | -0.47 | 8.38 | 8.47 | 8.3699999 | 102320 |
| 1724967600 | 8.49 | 0.1 | 1.19 | 8.47 | 8.51 | 8.27 | 159170 |
| 1724881200 | 8.39 | -0.18 | -2.10 | 8.58 | 8.61 | 8.2899999 | 223441 |
| 1724794800 | 8.57 | 0.27 | 3.25 | 8.31 | 8.6 | 8.3 | 233329 |
| 1724708400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
