Hot Features
프리미엄
Cia Energetica Brasilia (CEBR5)
BOV
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 | 1.5 | 8.93921334923 | 16.78 | 18.44 | 16.68 | 2950 | 17.28135593 | PR |
| 4 | 1.68 | 10.1204819277 | 16.6 | 18.44 | 15.6 | 2511 | 16.86747788 | PR |
| 12 | 0.9 | 5.17836593786 | 17.38 | 18.44 | 15.6 | 2573 | 16.5284594 | PR |
| 26 | -2.12 | -10.3921568627 | 20.4 | 20.4 | 15.6 | 2745 | 17.17025441 | PR |
| 52 | 3.37 | 22.6022803488 | 14.91 | 23.99 | 14 | 4936 | 17.75522089 | PR |
| 156 | 1.08 | 6.27906976744 | 17.2 | 23.99 | 9.8 | 4543 | 14.58121377 | PR |
| 260 | 7.57799984 | 70.8091919894 | 10.70200016 | 51.80000077 | 9.8 | 3600 | 15.60255082 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 18.28 | 0.72 | 4.10 | 17.5 | 18.44 | 17.5 | 38400 |
| 1732570140 | 17.56 | 0.64 | 3.78 | 17.29 | 17.82 | 17.06 | 6200 |
| 1732310940 | 16.92 | -0.12 | -0.70 | 17.02 | 17.04 | 16.82 | 2800 |
| 1732224600 | 17.04 | 0.04 | 0.24 | 16.83 | 17.1 | 16.83 | 1800 |
| 1732051800 | 17 | 0.2 | 1.19 | 16.78 | 17 | 16.68 | 1000 |
| 1731965340 | 16.8 | -0.05 | -0.30 | 16.83 | 16.83 | 16.8 | 300 |
| 1731619800 | 16.85 | 0.05 | 0.30 | 16.629999 | 16.98 | 16.6 | 2700 |
| 1731533400 | 16.8 | 0.11 | 0.66 | 16.68 | 16.8 | 16.559999 | 2600 |
| 1731446940 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 400 |
| 1731360540 | 16.69 | -0.1 | -0.60 | 16.75 | 16.86 | 16.11 | 700 |
| 1731101400 | 16.79 | -0.3 | -1.76 | 16.99 | 16.99 | 16.35 | 5800 |
| 1731014940 | 17.09 | 0.24 | 1.42 | 17.29 | 17.29 | 16.559999 | 1000 |
| 1730928600 | 16.85 | -0.02 | -0.12 | 16.87 | 16.89 | 16.84 | 1100 |
| 1730842200 | 16.87 | 0.49 | 2.99 | 16.5 | 16.99 | 16.489999 | 9000 |
| 1730755800 | 16.379999 | 0.07 | 0.43 | 16.05 | 16.379999 | 15.6 | 3100 |
| 1730496600 | 16.309999 | -0.02 | -0.12 | 16.17 | 16.309999 | 16.17 | 500 |
| 1730410200 | 16.329999 | -0.12 | -0.73 | 16.2 | 16.329999 | 16.2 | 1300 |
| 1730323800 | 16.45 | -0.24 | -1.44 | 16.69 | 16.69 | 16.45 | 3600 |
| 1730237340 | 16.69 | 0.19 | 1.15 | 16.6 | 16.69 | 16.559999 | 1300 |
| 1730151000 | 16.5 | 0.01 | 0.06 | 16.62 | 16.62 | 16.129999 | 3200 |
| 1729891800 | 16.489999 | -0.09 | -0.54 | 16.219999 | 16.489999 | 16.11 | 1400 |
| 1729805400 | 16.579999 | 0.1 | 0.61 | 16.18 | 16.579999 | 16.18 | 200 |
| 1729719000 | 16.48 | 0 | 0.00 | 16.11 | 16.48 | 16.11 | 1300 |
| 1729632600 | 16.48 | -0.06 | -0.36 | 16.16 | 16.48 | 16.16 | 1500 |
| 1729546140 | 16.54 | 0.38 | 2.35 | 16.09 | 16.57 | 16.09 | 2300 |
| 1729286940 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 0 |
| 1729200540 | 16.16 | -0.51 | -3.06 | 16.129999 | 16.39 | 16.129999 | 2600 |
| 1729114140 | 16.67 | 0.35 | 2.14 | 16.35 | 16.67 | 16.11 | 1500 |
| 1729027740 | 16.32 | -0.08 | -0.49 | 16.11 | 16.329999 | 16.11 | 2900 |
| 1728941340 | 16.399999 | 0.05 | 0.31 | 16.07 | 16.41 | 16.02 | 1000 |
| 1728682200 | 16.35 | 0.04 | 0.25 | 16.329999 | 16.489999 | 16.18 | 3500 |
| 1728595800 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1728509400 | 16.309999 | -0.53 | -3.15 | 16.59 | 16.68 | 16.309999 | 700 |
| 1728422940 | 16.84 | 0.16 | 0.96 | 16.51 | 16.84 | 16.51 | 1100 |
| 1728336600 | 16.68 | 0.3 | 1.83 | 16.68 | 16.68 | 16.68 | 400 |
| 1728077400 | 16.379999 | 0.28 | 1.74 | 16.25 | 16.379999 | 16.239999 | 4000 |
| 1727991000 | 16.1 | 0.1 | 0.63 | 15.94 | 16.1 | 15.9 | 2300 |
| 1727904540 | 16 | 0.13 | 0.82 | 16.29 | 16.29 | 16 | 4400 |
| 1727818200 | 15.87 | -0.63 | -3.82 | 16.379999 | 16.379999 | 15.87 | 8600 |
| 1727731800 | 16.5 | -0.01 | -0.06 | 16.2 | 16.6 | 16.2 | 1800 |
| 1727472600 | 16.51 | 0 | 0.00 | 16.5 | 16.51 | 16.5 | 200 |
| 1727386140 | 16.51 | -0.13 | -0.78 | 16.51 | 16.51 | 16.29 | 1900 |
| 1727299740 | 16.64 | 0.05 | 0.30 | 16.55 | 16.64 | 16.1 | 700 |
| 1727213400 | 16.59 | 0.61 | 3.82 | 16.42 | 16.59 | 16 | 8900 |
| 1727127000 | 15.98 | -0.3 | -1.84 | 16.68 | 16.68 | 15.98 | 3700 |
| 1726867800 | 16.28 | 0.11 | 0.68 | 16.01 | 16.28 | 15.8 | 6400 |
| 1726781400 | 16.17 | -0.13 | -0.80 | 16.3 | 16.67 | 16.17 | 4500 |
| 1726695000 | 16.3 | -0.39 | -2.34 | 16.69 | 16.69 | 16.3 | 1400 |
| 1726608600 | 16.69 | 0.19 | 1.15 | 16.7 | 16.7 | 16.399999 | 5700 |
| 1726522200 | 16.5 | -0.2 | -1.20 | 16.7 | 16.7 | 16.5 | 3200 |
| 1726263000 | 16.7 | 0.29 | 1.77 | 16.41 | 16.7 | 16.3 | 1200 |
| 1726176540 | 16.41 | 0 | 0.00 | 16.51 | 16.51 | 16.41 | 1300 |
| 1726090140 | 16.41 | -0.05 | -0.30 | 16.23 | 16.489999 | 16.219999 | 1200 |
| 1726003740 | 16.46 | -0.04 | -0.24 | 16.559999 | 16.559999 | 16.37 | 700 |
| 1725917400 | 16.5 | -0.25 | -1.49 | 17.2 | 17.2 | 16.5 | 1800 |
| 1725658200 | 16.75 | 0.32 | 1.95 | 16.62 | 16.75 | 16.45 | 600 |
| 1725571800 | 16.43 | -0.27 | -1.62 | 16.81 | 16.81 | 16.43 | 4700 |
| 1725485400 | 16.7 | 0 | 0.00 | 17.05 | 17.05 | 16.66 | 800 |
| 1725399000 | 16.7 | 0.1 | 0.60 | 17.38 | 17.38 | 16.54 | 5300 |
| 1725312600 | 16.6 | -0.1 | -0.60 | 16.6 | 16.7 | 16.6 | 5600 |
| 1725053400 | 16.7 | 0.11 | 0.66 | 16.59 | 16.7 | 16.59 | 2700 |
| 1724967000 | 16.59 | 0 | 0.00 | 16.6 | 16.7 | 16.59 | 2900 |
| 1724880600 | 16.59 | -0.05 | -0.30 | 16.629999 | 16.67 | 16.51 | 4400 |
| 1724794140 | 16.64 | -0.16 | -0.95 | 16.62 | 17.09 | 16.62 | 3700 |
