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 | -0.04 | -4.21052631579 | 0.95 | 0.99 | 0.89 | 19273 | 0.92989384 | CS |
| 4 | -0.1 | -9.90099009901 | 1.01 | 1.16 | 0.89 | 26679 | 1.04319711 | CS |
| 12 | -0.12 | -11.6504854369 | 1.03 | 1.16 | 0.87 | 22058 | 1.00498788 | CS |
| 26 | -0.19 | -17.2727272727 | 1.1 | 1.5 | 0.87 | 32486 | 1.22302774 | CS |
| 52 | -0.62 | -40.522875817 | 1.53 | 1.75 | 0.87 | 33408 | 1.23486406 | CS |
| 156 | -1.24 | -57.6744186047 | 2.15 | 2.34 | 0.87 | 28131 | 1.2970589 | CS |
| 260 | 0.5 | 121.951219512 | 0.41 | 4.85 | 0.27 | 41950 | 2.00486919 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741214400 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.89 | 42849 |
| 1741128000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 1275 |
| 1741041600 | 0.92 | -0.01 | -1.08 | 0.93 | 0.95 | 0.92 | 22050 |
| 1740782400 | 0.93 | -0.06 | -6.06 | 0.93 | 0.95 | 0.93 | 12190 |
| 1740696000 | 0.99 | 0.04 | 4.21 | 0.95 | 0.99 | 0.94 | 18000 |
| 1740609600 | 0.95 | -0.04 | -4.04 | 0.95 | 0.95 | 0.95 | 3968 |
| 1740523200 | 0.99 | 0.04 | 4.21 | 0.95 | 0.99 | 0.95 | 35885 |
| 1740436800 | 0.95 | -0.02 | -2.06 | 0.96 | 0.98 | 0.95 | 11592 |
| 1740177600 | 0.97 | -0.02 | -2.02 | 0.98 | 0.99 | 0.97 | 13400 |
| 1740091200 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.96 | 15325 |
| 1740004800 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 0.99 | 32600 |
| 1739918400 | 1.04 | -0.09 | -7.96 | 1.04 | 1.04 | 1 | 28719 |
| 1739572800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1299999 | 11700 |
| 1739486400 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.1399999 | 1.1 | 27387 |
| 1739400000 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.11 | 32592 |
| 1739313600 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.1399999 | 1.11 | 33810 |
| 1739227200 | 1.16 | 0.14 | 13.73 | 1.02 | 1.16 | 1.02 | 89597 |
| 1738968000 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.97 | 45910 |
| 1738881600 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 0.99 | 28056 |
| 1738795200 | 1.02 | 0.01 | 0.99 | 1.03 | 1.04 | 1.01 | 41750 |
| 1738708800 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.99 | 32029 |
| 1738622400 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 9664 |
| 1738363200 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 17900 |
| 1738276800 | 1.02 | 0.06 | 6.25 | 0.98 | 1.02 | 0.96 | 27683 |
| 1738190400 | 0.96 | -0.01 | -1.03 | 0.97 | 0.99 | 0.96 | 14440 |
| 1738104000 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.95 | 25100 |
| 1738017600 | 0.97 | -0.04 | -3.96 | 0.98 | 1 | 0.97 | 11732 |
| 1737758400 | 1.01 | 0.04 | 4.12 | 0.99 | 1.01 | 0.99 | 23138 |
| 1737672000 | 0.97 | 0.04 | 4.30 | 0.95 | 0.99 | 0.95 | 46415 |
| 1737585600 | 0.93 | -0.02 | -2.11 | 0.94 | 0.94 | 0.87 | 29965 |
| 1737499200 | 0.95 | 0 | 0.00 | 0.96 | 0.96 | 0.95 | 23077 |
| 1737412800 | 0.95 | 0.01 | 1.06 | 0.96 | 0.96 | 0.95 | 12330 |
| 1737153600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 16714 |
| 1737067200 | 0.94 | -0.02 | -2.08 | 0.94 | 0.94 | 0.94 | 3500 |
| 1736980800 | 0.96 | 0.03 | 3.23 | 0.95 | 0.96 | 0.95 | 5300 |
| 1736894400 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.93 | 3000 |
| 1736808000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 3500 |
| 1736548800 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 3900 |
| 1736462400 | 0.94 | 0 | 0.00 | 0.97 | 0.97 | 0.94 | 4750 |
| 1736376000 | 0.94 | 0.01 | 1.08 | 0.94 | 0.94 | 0.94 | 1750 |
| 1736289600 | 0.93 | -0.05 | -5.10 | 0.97 | 0.97 | 0.93 | 1850 |
| 1736203200 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.95 | 11712 |
| 1735944000 | 0.98 | 0 | 0.00 | 1.02 | 1.02 | 0.98 | 123650 |
| 1735857600 | 0.98 | 0.03 | 3.16 | 0.95 | 0.98 | 0.95 | 21355 |
| 1735684800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735598400 | 0.95 | 0.03 | 3.26 | 0.92 | 0.95 | 0.92 | 16001 |
| 1735339200 | 0.92 | -0.03 | -3.16 | 0.97 | 0.97 | 0.92 | 33685 |
| 1735069200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1000 |
| 1734993600 | 0.95 | -0.01 | -1.04 | 0.98 | 0.98 | 0.95 | 14355 |
| 1734734400 | 0.96 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 8610 |
| 1734648000 | 0.96 | -0.02 | -2.04 | 0.97 | 0.98 | 0.96 | 19436 |
| 1734561600 | 0.98 | -0.01 | -1.01 | 1.01 | 1.01 | 0.97 | 15000 |
| 1734475200 | 0.99 | 0 | 0.00 | 1.02 | 1.02 | 0.97 | 6900 |
| 1734388800 | 0.99 | -0.03 | -2.94 | 1.02 | 1.04 | 0.95 | 60110 |
| 1734129600 | 1.02 | -0.03 | -2.86 | 1.03 | 1.03 | 1 | 23050 |
| 1734043200 | 1.05 | -0.02 | -1.87 | 1.03 | 1.06 | 1.01 | 14000 |
| 1733956800 | 1.07 | 0.01 | 0.94 | 1.02 | 1.07 | 1.02 | 50044 |
| 1733870400 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.05 | 15219 |
| 1733784000 | 1.1 | 0.06 | 5.77 | 1.05 | 1.12 | 1.05 | 10333 |
| 1733524800 | 1.04 | -0.03 | -2.80 | 1.08 | 1.1 | 1.04 | 3242 |
