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 | -0.28 | -8.48484848485 | 3.3 | 3.3 | 2.7 | 614823 | 2.97128749 | CS |
| 4 | -0.65 | -17.7111716621 | 3.67 | 3.9 | 2.7 | 447211 | 3.32034594 | CS |
| 12 | -0.14 | -4.43037974684 | 3.16 | 4.14 | 2.7 | 415805 | 3.59003483 | CS |
| 26 | -0.54 | -15.1685393258 | 3.56 | 4.14 | 2.7 | 370117 | 3.57894918 | CS |
| 52 | -0.32 | -9.58083832335 | 3.34 | 4.36 | 2.7 | 322614 | 3.77248848 | CS |
| 156 | -5.77 | -65.6427758817 | 8.79 | 16.66 | 2.63 | 415135 | 8.81303925 | CS |
| 260 | -1.33 | -30.5747126437 | 4.35 | 16.66 | 2.63 | 407256 | 8.49679312 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 3.02 | 0.08 | 2.72 | 2.93 | 3.07 | 2.93 | 415485 |
| 1741300800 | 2.94 | -0.02 | -0.68 | 2.93 | 3.0299999 | 2.92 | 642320 |
| 1741214400 | 2.96 | 0.09 | 3.14 | 2.85 | 2.98 | 2.85 | 545825 |
| 1741128000 | 2.87 | -0.12 | -4.01 | 2.96 | 2.96 | 2.7 | 878540 |
| 1741041600 | 2.99 | -0.26 | -8.00 | 3.25 | 3.29 | 2.97 | 636697 |
| 1740782400 | 3.25 | 0.02 | 0.62 | 3.3 | 3.3 | 3.17 | 370735 |
| 1740696000 | 3.23 | -0.05 | -1.52 | 3.2799999 | 3.32 | 3.22 | 299100 |
| 1740609600 | 3.2799999 | 0.02 | 0.61 | 3.24 | 3.3 | 3.24 | 183802 |
| 1740523200 | 3.2599999 | -0.08 | -2.40 | 3.36 | 3.36 | 3.22 | 320966 |
| 1740436800 | 3.34 | -0.12 | -3.47 | 3.47 | 3.47 | 3.34 | 653189 |
| 1740177600 | 3.46 | -0.19 | -5.21 | 3.64 | 3.78 | 3.45 | 1556971 |
| 1740091200 | 3.65 | -0.09 | -2.41 | 3.75 | 3.9 | 3.61 | 989896 |
| 1740004800 | 3.74 | 0.02 | 0.54 | 3.74 | 3.77 | 3.66 | 184115 |
| 1739918400 | 3.72 | 0.03 | 0.81 | 3.7 | 3.73 | 3.61 | 159007 |
| 1739572800 | 3.69 | -0.04 | -1.07 | 3.73 | 3.74 | 3.65 | 148848 |
| 1739486400 | 3.73 | -0.06 | -1.58 | 3.8 | 3.8 | 3.72 | 143630 |
| 1739400000 | 3.79 | 0.04 | 1.07 | 3.75 | 3.8 | 3.74 | 180156 |
| 1739313600 | 3.75 | 0 | 0.00 | 3.75 | 3.82 | 3.73 | 213979 |
| 1739227200 | 3.75 | 0.12 | 3.31 | 3.65 | 3.75 | 3.65 | 154200 |
| 1738968000 | 3.63 | -0.06 | -1.63 | 3.67 | 3.69 | 3.6 | 235041 |
| 1738881600 | 3.69 | -0.08 | -2.12 | 3.8 | 3.81 | 3.66 | 609338 |
| 1738795200 | 3.77 | -0.09 | -2.33 | 3.86 | 3.86 | 3.74 | 368872 |
| 1738708800 | 3.86 | 0.1 | 2.66 | 3.79 | 3.89 | 3.75 | 197796 |
| 1738622400 | 3.76 | -0.04 | -1.05 | 3.7 | 3.81 | 3.65 | 252855 |
| 1738363200 | 3.8 | -0.1 | -2.56 | 3.95 | 3.95 | 3.79 | 370561 |
| 1738276800 | 3.9 | 0.07 | 1.83 | 3.82 | 3.99 | 3.82 | 459988 |
| 1738190400 | 3.83 | 0 | 0.00 | 3.82 | 3.83 | 3.76 | 161273 |
| 1738104000 | 3.83 | 0.01 | 0.26 | 3.85 | 3.86 | 3.75 | 601882 |
| 1738017600 | 3.82 | -0.14 | -3.54 | 3.95 | 3.97 | 3.79 | 357672 |
| 1737758400 | 3.96 | 0 | 0.00 | 3.95 | 3.97 | 3.95 | 322397 |
| 1737672000 | 3.96 | 0.11 | 2.86 | 3.85 | 3.98 | 3.83 | 434950 |
| 1737585600 | 3.85 | -0.01 | -0.26 | 3.87 | 3.94 | 3.85 | 144770 |
| 1737499200 | 3.86 | -0.1 | -2.53 | 3.94 | 3.94 | 3.83 | 248946 |
| 1737412800 | 3.96 | 0.05 | 1.28 | 3.9 | 4 | 3.9 | 311470 |
| 1737153600 | 3.91 | 0.03 | 0.77 | 3.85 | 3.93 | 3.85 | 342718 |
| 1737067200 | 3.88 | -0.1 | -2.51 | 3.97 | 3.98 | 3.85 | 1107180 |
| 1736980800 | 3.98 | 0.01 | 0.25 | 3.97 | 4.01 | 3.92 | 623796 |
| 1736894400 | 3.97 | -0.03 | -0.75 | 3.85 | 4.0199999 | 3.81 | 2032404 |
| 1736808000 | 4 | -0.04 | -0.99 | 4.08 | 4.14 | 3.97 | 452475 |
| 1736548800 | 4.04 | 0.03 | 0.75 | 4.04 | 4.1 | 3.95 | 316519 |
| 1736462400 | 4.01 | 0.01 | 0.25 | 3.97 | 4.01 | 3.94 | 191108 |
| 1736376000 | 4 | 0.02 | 0.50 | 4 | 4.0199999 | 3.88 | 416314 |
| 1736289600 | 3.98 | 0.17 | 4.46 | 3.8 | 4.04 | 3.8 | 525571 |
| 1736203200 | 3.81 | 0.23 | 6.42 | 3.61 | 3.84 | 3.61 | 722045 |
| 1735944000 | 3.58 | 0.04 | 1.13 | 3.53 | 3.58 | 3.53 | 121326 |
| 1735857600 | 3.54 | 0.09 | 2.61 | 3.49 | 3.54 | 3.49 | 206066 |
| 1735684800 | 3.45 | 0.12 | 3.60 | 3.35 | 3.47 | 3.35 | 368241 |
| 1735598400 | 3.33 | 0.09 | 2.78 | 3.2 | 3.35 | 3.2 | 138523 |
| 1735339200 | 3.24 | -0.01 | -0.31 | 3.3 | 3.32 | 3.22 | 199619 |
| 1735069200 | 3.25 | 0.06 | 1.88 | 3.19 | 3.29 | 3.17 | 152424 |
| 1734993600 | 3.19 | 0.06 | 1.92 | 3.12 | 3.21 | 3.05 | 260167 |
| 1734734400 | 3.13 | 0.12 | 3.99 | 3.0299999 | 3.14 | 3 | 239464 |
| 1734648000 | 3.0099999 | 0.06 | 2.03 | 2.96 | 3.02 | 2.9 | 376524 |
| 1734561600 | 2.95 | -0.08 | -2.64 | 3.04 | 3.08 | 2.95 | 252381 |
| 1734475200 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.05 | 2.94 | 557079 |
| 1734388800 | 3.05 | -0.04 | -1.29 | 3.09 | 3.09 | 3 | 208108 |
| 1734129600 | 3.09 | -0.07 | -2.22 | 3.16 | 3.16 | 3.08 | 135264 |
| 1734043200 | 3.16 | -0.07 | -2.17 | 3.23 | 3.23 | 3.11 | 218066 |
| 1733956800 | 3.23 | 0.12 | 3.86 | 3.13 | 3.23 | 3.11 | 173238 |
| 1733870400 | 3.11 | -0.09 | -2.81 | 3.17 | 3.2 | 3.09 | 329771 |
