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 | 0.48 | 5.39325842697 | 8.9 | 9.5 | 8.42 | 17475 | 8.93038249 | CS |
| 4 | 0.8 | 9.32400932401 | 8.58 | 9.5 | 8.42 | 10818 | 8.94663723 | CS |
| 12 | -0.56 | -5.6338028169 | 9.94 | 10.69 | 8.42 | 11802 | 9.52725693 | CS |
| 26 | 1.05 | 12.6050420168 | 8.33 | 10.69 | 7.6 | 11028 | 9.07095494 | CS |
| 52 | 2.86 | 43.8650306748 | 6.52 | 10.69 | 5.99 | 11210 | 8.25618998 | CS |
| 156 | -0.52 | -5.25252525253 | 9.9 | 10.69 | 4.37 | 9759 | 7.79535537 | CS |
| 260 | -0.1 | -1.05485232068 | 9.48 | 10.69 | 4.37 | 10021 | 8.21136322 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 9.38 | 0.09 | 0.97 | 9.31 | 9.5 | 9.2 | 14158 |
| 1737067200 | 9.2899999 | 0.17 | 1.86 | 9.14 | 9.3 | 9.14 | 8611 |
| 1736980800 | 9.1199999 | 0.29 | 3.28 | 8.99 | 9.17 | 8.96 | 11559 |
| 1736894400 | 8.83 | 0.03 | 0.34 | 8.82 | 9.02 | 8.7899999 | 14801 |
| 1736808000 | 8.8 | -0.17 | -1.90 | 8.8699999 | 8.8699999 | 8.42 | 34581 |
| 1736548800 | 8.97 | 0.05 | 0.56 | 8.9 | 8.98 | 8.7899999 | 17822 |
| 1736462400 | 8.92 | -0.14 | -1.55 | 9.24 | 9.24 | 8.92 | 7639 |
| 1736376000 | 9.06 | -0.14 | -1.52 | 9.13 | 9.15 | 8.75 | 16209 |
| 1736289600 | 9.2 | 0 | 0.00 | 9.26 | 9.26 | 9.2 | 4047 |
| 1736203200 | 9.2 | 0.03 | 0.33 | 9.2 | 9.3 | 9.11 | 2600 |
| 1735944000 | 9.17 | 0.22 | 2.46 | 8.96 | 9.35 | 8.96 | 11413 |
| 1735857600 | 8.95 | 0.1 | 1.13 | 9.09 | 9.1 | 8.9 | 8540 |
| 1735684800 | 8.85 | -0.09 | -1.01 | 8.93 | 8.93 | 8.76 | 4037 |
| 1735598400 | 8.94 | -0.06 | -0.67 | 8.99 | 8.99 | 8.73 | 2137 |
| 1735339200 | 9 | 0.16 | 1.81 | 8.86 | 9.01 | 8.86 | 6502 |
| 1735069200 | 8.84 | 0.06 | 0.68 | 8.81 | 8.89 | 8.81 | 8534 |
| 1734993600 | 8.78 | -0.07 | -0.79 | 8.85 | 8.85 | 8.69 | 15791 |
| 1734734400 | 8.85 | 0.04 | 0.45 | 8.58 | 8.98 | 8.58 | 9076 |
| 1734648000 | 8.81 | -0.29 | -3.19 | 9.7899999 | 9.7899999 | 8.45 | 21569 |
| 1734561600 | 9.1 | -0.12 | -1.30 | 9.35 | 9.4 | 9.1 | 10904 |
| 1734475200 | 9.22 | -0.37 | -3.86 | 9.5399999 | 9.5399999 | 9.11 | 20913 |
| 1734388800 | 9.59 | 0.09 | 0.95 | 9.7 | 9.7 | 9.58 | 9023 |
| 1734129600 | 9.5 | -0.11 | -1.14 | 9.6 | 9.6 | 9.4 | 15841 |
| 1734043200 | 9.61 | -0.25 | -2.54 | 9.89 | 9.89 | 9.61 | 10846 |
| 1733956800 | 9.86 | -0.01 | -0.10 | 9.97 | 9.97 | 9.82 | 16755 |
| 1733870400 | 9.8699999 | -0.39 | -3.80 | 10.26 | 10.26 | 9.8 | 36323 |
| 1733784000 | 10.26 | -0.17 | -1.63 | 10.38 | 10.38 | 10.21 | 5705 |
| 1733524800 | 10.43 | 0.13 | 1.26 | 10.35 | 10.69 | 10.35 | 4351 |
| 1733438400 | 10.3 | -0.05 | -0.48 | 10.35 | 10.44 | 10.3 | 3138 |
| 1733352000 | 10.35 | -0.03 | -0.29 | 10.39 | 10.45 | 10.3 | 9183 |
| 1733265600 | 10.38 | 0.08 | 0.78 | 10.38 | 10.38 | 10.34 | 3600 |
| 1733179200 | 10.3 | -0.08 | -0.77 | 10.33 | 10.37 | 10.3 | 868 |
| 1732920000 | 10.38 | 0.05 | 0.48 | 10.33 | 10.4 | 10.33 | 1006 |
| 1732833600 | 10.33 | 0.1 | 0.98 | 10.25 | 10.4 | 10.25 | 5337 |
| 1732747200 | 10.23 | 0.05 | 0.49 | 10.23 | 10.23 | 10.2 | 3751 |
| 1732660800 | 10.18 | -0.08 | -0.78 | 10.28 | 10.28 | 10.09 | 5711 |
| 1732574400 | 10.26 | -0.14 | -1.35 | 10.35 | 10.4 | 10.21 | 18213 |
| 1732315200 | 10.4 | 0.25 | 2.46 | 10.14 | 10.4 | 10.12 | 5912 |
| 1732228800 | 10.15 | 0.24 | 2.42 | 9.9 | 10.22 | 9.9 | 15664 |
| 1732142400 | 9.91 | 0.06 | 0.61 | 9.9 | 9.92 | 9.89 | 4803 |
| 1732056000 | 9.85 | -0.03 | -0.30 | 9.86 | 10 | 9.85 | 10202 |
| 1731969600 | 9.88 | 0.1 | 1.02 | 9.78 | 9.93 | 9.78 | 10818 |
| 1731710400 | 9.78 | -0.01 | -0.10 | 9.82 | 9.95 | 9.78 | 15333 |
| 1731624000 | 9.7899999 | -0.06 | -0.61 | 9.8699999 | 9.95 | 9.7899999 | 13560 |
| 1731537600 | 9.85 | 0.03 | 0.31 | 9.9 | 9.99 | 9.84 | 9685 |
| 1731451200 | 9.82 | -0.1 | -1.01 | 10 | 10 | 9.78 | 7552 |
| 1731364800 | 9.92 | 0.22 | 2.27 | 9.72 | 10.05 | 9.72 | 5982 |
| 1731105600 | 9.7 | -0.05 | -0.51 | 9.7 | 9.75 | 9.69 | 1927 |
| 1731019200 | 9.75 | 0.21 | 2.20 | 9.57 | 9.85 | 9.48 | 30668 |
| 1730932800 | 9.5399999 | 0.16 | 1.71 | 9.51 | 9.5399999 | 9.46 | 15352 |
| 1730846400 | 9.38 | 0.02 | 0.21 | 9.34 | 9.49 | 9.17 | 5109 |
| 1730760000 | 9.36 | -0.15 | -1.58 | 9.49 | 9.49 | 9.36 | 9857 |
| 1730497200 | 9.51 | -0.05 | -0.52 | 9.56 | 9.57 | 9.3 | 30114 |
| 1730410800 | 9.56 | -0.06 | -0.62 | 9.5 | 9.56 | 9.5 | 7818 |
| 1730324400 | 9.6199999 | -0.22 | -2.24 | 9.82 | 9.86 | 9.5 | 31551 |
| 1730238000 | 9.84 | -0.11 | -1.11 | 9.95 | 9.95 | 9.76 | 13583 |
| 1730151600 | 9.95 | 0.01 | 0.10 | 9.99 | 10.02 | 9.92 | 11295 |
| 1729892400 | 9.94 | 0.17 | 1.74 | 9.94 | 9.99 | 9.89 | 28988 |
| 1729806000 | 9.77 | 0.07 | 0.72 | 9.7 | 9.77 | 9.65 | 3697 |
| 1729719600 | 9.7 | -0.2 | -2.02 | 9.92 | 9.92 | 9.7 | 8786 |
| 1729633200 | 9.9 | -0.01 | -0.10 | 9.89 | 9.94 | 9.89 | 10731 |
| 1729546800 | 9.91 | -0.11 | -1.10 | 10.03 | 10.05 | 9.72 | 20603 |
| 1729287600 | 10.02 | 0.37 | 3.83 | 9.69 | 10.06 | 9.65 | 22992 |
