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 | -0.0161 | -8.31182240578 | 0.1937 | 0.1993 | 0.1752 | 178403 | 0.18462716 | CS |
| 4 | -0.0844 | -32.213740458 | 0.262 | 0.271 | 0.1752 | 243580 | 0.20464663 | CS |
| 12 | -0.1024 | -36.5714285714 | 0.28 | 0.3675 | 0.1752 | 181138 | 0.25330183 | CS |
| 26 | -0.1821 | -50.6255212677 | 0.3597 | 0.6 | 0.1752 | 227027 | 0.35492266 | CS |
| 52 | 0.0293 | 19.75724882 | 0.1483 | 0.6 | 0.117965 | 205913 | 0.2976802 | CS |
| 156 | -0.7344 | -80.5263157895 | 0.912 | 1.04 | 0.117965 | 158972 | 0.30924786 | CS |
| 260 | -0.1824 | -50.6666666667 | 0.36 | 1.54 | 0.117965 | 173270 | 0.41627066 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.1776 | -0.0109 | -5.78 | 0.1885 | 0.1885 | 0.1752 | 228572 |
| 1732746540 | 0.1885 | 0.0025 | 1.34 | 0.188 | 0.1949 | 0.186 | 152050 |
| 1732660140 | 0.186 | 0.0041 | 2.25 | 0.18 | 0.186 | 0.18 | 89155 |
| 1732573560 | 0.1819 | -0.0036 | -1.94 | 0.1899 | 0.1993 | 0.1801 | 312109 |
| 1732314000 | 0.1855 | 0.00075 | 0.41 | 0.1937 | 0.1938 | 0.1801 | 160296 |
| 1732227900 | 0.18475 | -0.002065 | -1.11 | 0.19 | 0.194 | 0.1825 | 419195 |
| 1732141740 | 0.186815 | -0.003185 | -1.68 | 0.1855 | 0.1995 | 0.185 | 200256 |
| 1732054800 | 0.19 | -0.0047 | -2.41 | 0.1947 | 0.1947 | 0.1855 | 97177 |
| 1731968640 | 0.1947 | 0.0037 | 1.94 | 0.191 | 0.1947 | 0.1855 | 167310 |
| 1731709260 | 0.191 | -0.009 | -4.50 | 0.19945 | 0.1997 | 0.1865 | 44907 |
| 1731622800 | 0.2 | 0 | 0.00 | 0.195 | 0.2025 | 0.185 | 355528 |
| 1731536760 | 0.2 | -0.005 | -2.44 | 0.2 | 0.2049999 | 0.195 | 352010 |
| 1731450480 | 0.2049999 | 0.0069999 | 3.54 | 0.2 | 0.2049999 | 0.2 | 284209 |
| 1731363600 | 0.198 | -0.002 | -1.00 | 0.198 | 0.2099 | 0.198 | 119022 |
| 1731104400 | 0.2 | -0.02025 | -9.19 | 0.22 | 0.22 | 0.199 | 642449 |
| 1731018540 | 0.22025 | -0.01875 | -7.85 | 0.22 | 0.240945 | 0.21005 | 405298 |
| 1730931600 | 0.239 | -0.006 | -2.45 | 0.235 | 0.245 | 0.23 | 101890 |
| 1730845680 | 0.245 | 0.0068 | 2.85 | 0.24 | 0.257 | 0.24 | 198033 |
| 1730759160 | 0.2382 | -0.02422 | -9.23 | 0.2628 | 0.26625 | 0.238 | 470999 |
| 1730496420 | 0.26242 | 0.00042 | 0.16 | 0.262 | 0.271 | 0.26 | 56120 |
| 1730409780 | 0.262 | 0.00686 | 2.69 | 0.2552 | 0.271 | 0.2552 | 209790 |
| 1730323500 | 0.25514 | -0.00331 | -1.28 | 0.2597999 | 0.26 | 0.252 | 504413 |
| 1730237280 | 0.25845 | -0.0449 | -14.80 | 0.31 | 0.316485 | 0.2512 | 543897 |
| 1730150880 | 0.30335 | -0.00965 | -3.08 | 0.313 | 0.3172 | 0.291545 | 70633 |
| 1729891500 | 0.313 | -0.0071 | -2.22 | 0.325 | 0.325 | 0.313 | 89682 |
| 1729805160 | 0.3201 | 0.0136 | 4.44 | 0.2806 | 0.33 | 0.2806 | 126398 |
| 1729718940 | 0.3065 | -0.0025 | -0.81 | 0.309 | 0.3397 | 0.29 | 332808 |
| 1729632300 | 0.309 | 0.02155 | 7.50 | 0.2801 | 0.32375 | 0.2801 | 172700 |
| 1729545600 | 0.28745 | 0.02141 | 8.05 | 0.261 | 0.2948 | 0.26 | 193029 |
| 1729286400 | 0.26604 | 0.00494 | 1.89 | 0.261 | 0.2745 | 0.2514 | 73508 |
| 1729200000 | 0.2611 | -0.0139 | -5.05 | 0.275 | 0.279055 | 0.2611 | 31114 |
| 1729113960 | 0.275 | -0.0001 | -0.04 | 0.2762 | 0.2762 | 0.2611 | 119676 |
| 1729027680 | 0.2751 | 0.0151 | 5.81 | 0.267 | 0.2781 | 0.2615 | 79667 |
| 1728941220 | 0.26 | -0.00485 | -1.83 | 0.25585 | 0.27 | 0.2509 | 218597 |
| 1728681900 | 0.2648499 | 0.00505 | 1.94 | 0.2697 | 0.2697 | 0.2558 | 80622 |
| 1728595560 | 0.2597999 | -0.0088 | -3.28 | 0.27 | 0.2745 | 0.2561649 | 168731 |
| 1728508800 | 0.2686 | -0.0013 | -0.48 | 0.27 | 0.27 | 0.2559 | 26695 |
| 1728422580 | 0.2698999 | 0.0098999 | 3.81 | 0.2551 | 0.2698999 | 0.2551 | 116240 |
| 1728336000 | 0.26 | -0.014865 | -5.41 | 0.28 | 0.2842 | 0.25755 | 144523 |
| 1728077220 | 0.274865 | -0.017785 | -6.08 | 0.3 | 0.3 | 0.2503 | 161213 |
| 1727990760 | 0.29265 | -0.00735 | -2.45 | 0.2902 | 0.29955 | 0.2902 | 33072 |
| 1727904000 | 0.3 | -0.0096 | -3.10 | 0.3335 | 0.3335 | 0.3 | 65072 |
| 1727818140 | 0.3096 | -0.01914 | -5.82 | 0.32 | 0.325425 | 0.3096 | 13400 |
| 1727731380 | 0.3287399 | 0.0067399 | 2.09 | 0.318295 | 0.335225 | 0.318295 | 90965 |
| 1727472000 | 0.322 | 0.007 | 2.22 | 0.2881 | 0.325 | 0.2881 | 39853 |
| 1727386200 | 0.315 | 0.015 | 5.00 | 0.3 | 0.3277 | 0.2874 | 20935 |
| 1727299200 | 0.3 | -0.029 | -8.81 | 0.3175 | 0.335 | 0.3 | 39611 |
| 1727212800 | 0.329 | 0.01765 | 5.67 | 0.3056 | 0.3355 | 0.264 | 739967 |
| 1727126940 | 0.31135 | -0.01065 | -3.31 | 0.315 | 0.3225 | 0.3055 | 72434 |
| 1726867200 | 0.322 | -0.0159 | -4.71 | 0.33112 | 0.3364 | 0.3135 | 27029 |
| 1726781220 | 0.3379 | 0.0179 | 5.59 | 0.313 | 0.338 | 0.313 | 26172 |
| 1726694460 | 0.32 | -0.0177 | -5.24 | 0.3377 | 0.344455 | 0.3065 | 44893 |
| 1726608240 | 0.3377 | 0.0269 | 8.66 | 0.3108 | 0.33875 | 0.3108 | 37305 |
| 1726521720 | 0.3108 | -0.0412 | -11.70 | 0.343 | 0.36 | 0.3108 | 36948 |
| 1726262940 | 0.352 | 0.002 | 0.57 | 0.36 | 0.365 | 0.3412 | 93721 |
| 1726176540 | 0.35 | 0.04 | 12.90 | 0.3495 | 0.3675 | 0.3 | 298991 |
| 1726090140 | 0.31 | 0.0513 | 19.83 | 0.252 | 0.31 | 0.2501 | 247522 |
| 1726003500 | 0.2587 | -0.0303 | -10.48 | 0.28 | 0.2849999 | 0.241 | 248849 |
| 1725917160 | 0.289 | 0.019 | 7.04 | 0.2511 | 0.2919 | 0.2511 | 88005 |
| 1725658020 | 0.27 | 0.01 | 3.85 | 0.28 | 0.28 | 0.25 | 330421 |
| 1725571440 | 0.26 | -0.05 | -16.13 | 0.302 | 0.32 | 0.2326 | 1809149 |
| 1725485040 | 0.31 | -0.0297 | -8.74 | 0.3377 | 0.3377 | 0.301425 | 200350 |
| 1725398880 | 0.3397 | -0.0053 | -1.54 | 0.3599 | 0.3599 | 0.3301 | 122932 |
