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 | 0.6 | 11.5384615385 | 5.2 | 5.8 | 5.15 | 326566 | 5.47361528 | CS |
| 4 | 1.26 | 27.7533039648 | 4.54 | 5.8 | 4.52 | 366978 | 5.33292669 | CS |
| 12 | 1.1 | 23.4042553191 | 4.7 | 5.8 | 3.98 | 287500 | 4.85557413 | CS |
| 26 | 0.12 | 2.11267605634 | 5.68 | 5.8 | 3.98 | 317971 | 4.765806 | CS |
| 52 | 2.32 | 66.6666666667 | 3.48 | 6.1 | 2.65 | 387431 | 4.45339805 | CS |
| 156 | 5.34 | 1160.86956522 | 0.46 | 6.1 | 0.4 | 377064 | 2.95888699 | CS |
| 260 | 4.97 | 598.795180723 | 0.83 | 6.1 | 0.2 | 318369 | 2.24262331 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732833600 | 5.8 | 0.26 | 4.69 | 5.5 | 5.8 | 5.5 | 310907 |
| 1732747200 | 5.54 | 0.35 | 6.74 | 5.25 | 5.66 | 5.25 | 552811 |
| 1732660800 | 5.19 | -0.08 | -1.52 | 5.3 | 5.35 | 5.15 | 241148 |
| 1732574400 | 5.2699999 | -0.15 | -2.77 | 5.37 | 5.42 | 5.15 | 276489 |
| 1732315200 | 5.42 | 0.19 | 3.63 | 5.2 | 5.43 | 5.17 | 251474 |
| 1732228800 | 5.23 | 0 | 0.00 | 5.25 | 5.39 | 5.15 | 284497 |
| 1732142400 | 5.23 | 0 | 0.00 | 5.33 | 5.33 | 5.15 | 137940 |
| 1732056000 | 5.23 | -0.01 | -0.19 | 5.22 | 5.37 | 5.11 | 225695 |
| 1731969600 | 5.24 | -0.06 | -1.13 | 5.39 | 5.45 | 5.21 | 229633 |
| 1731710400 | 5.3 | -0.25 | -4.50 | 5.49 | 5.58 | 5.22 | 386847 |
| 1731624000 | 5.55 | 0.15 | 2.78 | 5.4 | 5.62 | 5.39 | 741983 |
| 1731537600 | 5.4 | -0.03 | -0.55 | 5.46 | 5.49 | 5.16 | 309803 |
| 1731451200 | 5.43 | 0.25 | 4.83 | 5.28 | 5.48 | 5.25 | 528530 |
| 1731364800 | 5.18 | 0.03 | 0.58 | 5.05 | 5.22 | 5.04 | 167000 |
| 1731105600 | 5.15 | -0.13 | -2.46 | 5.2 | 5.24 | 5.09 | 271665 |
| 1731019200 | 5.28 | 0.05 | 0.96 | 5.17 | 5.3 | 5.15 | 251333 |
| 1730932800 | 5.23 | -0.19 | -3.51 | 5.3099999 | 5.32 | 5.09 | 406873 |
| 1730846400 | 5.42 | 0.79 | 17.06 | 5 | 5.59 | 5 | 1301737 |
| 1730760000 | 4.63 | 0.07 | 1.54 | 4.63 | 4.79 | 4.62 | 185645 |
| 1730497200 | 4.5599999 | 0.04 | 0.88 | 4.54 | 4.62 | 4.5199999 | 277545 |
| 1730410800 | 4.5199999 | -0.01 | -0.22 | 4.54 | 4.55 | 4.43 | 112424 |
| 1730324400 | 4.53 | 0.06 | 1.34 | 4.5 | 4.58 | 4.47 | 105565 |
| 1730238000 | 4.47 | -0.09 | -1.97 | 4.5199999 | 4.66 | 4.44 | 229472 |
| 1730151600 | 4.5599999 | -0.32 | -6.56 | 4.7 | 4.7 | 4.44 | 422736 |
| 1729892400 | 4.88 | -0.07 | -1.41 | 4.93 | 5.01 | 4.83 | 489969 |
| 1729806000 | 4.95 | 0.33 | 7.14 | 4.66 | 5 | 4.66 | 491895 |
| 1729719600 | 4.62 | -0.08 | -1.70 | 4.73 | 4.73 | 4.53 | 267118 |
| 1729633200 | 4.7 | 0.29 | 6.58 | 4.46 | 4.75 | 4.44 | 377441 |
| 1729546800 | 4.41 | 0.05 | 1.15 | 4.42 | 4.46 | 4.3099999 | 221010 |
| 1729287600 | 4.36 | 0.04 | 0.93 | 4.2699999 | 4.36 | 4.2699999 | 120642 |
| 1729201200 | 4.32 | 0.16 | 3.85 | 4.2 | 4.32 | 4.2 | 127456 |
| 1729114800 | 4.16 | -0.05 | -1.19 | 4.21 | 4.21 | 4.11 | 217469 |
| 1729028400 | 4.21 | -0.23 | -5.18 | 4.33 | 4.33 | 4.1 | 311375 |
| 1728682800 | 4.44 | -0.11 | -2.42 | 4.5199999 | 4.5599999 | 4.39 | 157353 |
| 1728596400 | 4.55 | 0.22 | 5.08 | 4.36 | 4.62 | 4.29 | 264728 |
| 1728510000 | 4.33 | -0.14 | -3.13 | 4.43 | 4.43 | 4.3 | 76021 |
| 1728423600 | 4.47 | -0.13 | -2.83 | 4.55 | 4.55 | 4.36 | 149954 |
| 1728337200 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.5 | 212686 |
| 1728078000 | 4.5 | -0.1 | -2.17 | 4.65 | 4.68 | 4.46 | 392110 |
| 1727991600 | 4.6 | 0.32 | 7.48 | 4.33 | 4.64 | 4.33 | 461174 |
| 1727905200 | 4.28 | -0.02 | -0.47 | 4.4 | 4.44 | 4.25 | 167014 |
| 1727818800 | 4.3 | 0.22 | 5.39 | 4.07 | 4.35 | 4.0599999 | 241177 |
| 1727732400 | 4.08 | 0.01 | 0.25 | 4.08 | 4.14 | 4.0599999 | 90446 |
| 1727473200 | 4.07 | 0.04 | 0.99 | 4.03 | 4.19 | 4.03 | 172070 |
| 1727386800 | 4.03 | -0.23 | -5.40 | 4.16 | 4.16 | 3.98 | 429272 |
| 1727300400 | 4.26 | -0.13 | -2.96 | 4.39 | 4.4 | 4.25 | 142984 |
| 1727214000 | 4.39 | 0.03 | 0.69 | 4.39 | 4.48 | 4.39 | 124425 |
| 1727127600 | 4.36 | -0.27 | -5.83 | 4.58 | 4.63 | 4.34 | 324299 |
| 1726868400 | 4.63 | 0.03 | 0.65 | 4.57 | 4.65 | 4.54 | 276097 |
| 1726782000 | 4.6 | 0.11 | 2.45 | 4.53 | 4.65 | 4.53 | 97640 |
| 1726695600 | 4.49 | -0.01 | -0.22 | 4.46 | 4.59 | 4.43 | 208418 |
| 1726609200 | 4.5 | 0 | 0.00 | 4.54 | 4.54 | 4.41 | 90614 |
| 1726522800 | 4.5 | 0.13 | 2.97 | 4.39 | 4.51 | 4.32 | 191508 |
| 1726263600 | 4.37 | 0.06 | 1.39 | 4.32 | 4.5 | 4.29 | 174490 |
| 1726177200 | 4.3099999 | 0.15 | 3.61 | 4.18 | 4.39 | 4.18 | 233632 |
| 1726090800 | 4.16 | -0.03 | -0.72 | 4.23 | 4.26 | 4.0599999 | 366276 |
| 1726004400 | 4.19 | -0.19 | -4.34 | 4.3 | 4.36 | 4.1 | 498358 |
| 1725918000 | 4.38 | -0.12 | -2.67 | 4.47 | 4.6 | 4.38 | 232349 |
| 1725658800 | 4.5 | -0.11 | -2.39 | 4.7 | 4.75 | 4.48 | 352671 |
| 1725572400 | 4.61 | -0.07 | -1.50 | 4.71 | 4.8 | 4.61 | 156612 |
| 1725486000 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.87 | 4.68 | 235283 |
| 1725399600 | 4.78 | -0.31 | -6.09 | 5.0199999 | 5.0199999 | 4.71 | 486514 |
| 1725054000 | 5.09 | -0.11 | -2.12 | 5.18 | 5.18 | 5 | 230215 |
| 1724967600 | 5.2 | -0.04 | -0.76 | 5.3099999 | 5.3099999 | 5.18 | 149665 |
