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 | 0.1 | 9.09090909091 | 1.1 | 1.2 | 1.075 | 1909163 | 1.11310451 | DE |
| 4 | 0.1 | 9.09090909091 | 1.1 | 1.2 | 1.05 | 2046888 | 1.12360891 | DE |
| 12 | -0.075 | -5.88235294118 | 1.275 | 1.275 | 1.025 | 2102879 | 1.12790974 | DE |
| 26 | -0.45 | -27.2727272727 | 1.65 | 1.675 | 1.025 | 2267417 | 1.33450716 | DE |
| 52 | 0.425 | 54.8387096774 | 0.775 | 2.05 | 0.7 | 4945108 | 1.35847348 | DE |
| 156 | 0.175 | 17.0731707317 | 1.025 | 2.05 | 0.575 | 6224342 | 1.09892078 | DE |
| 260 | 0.1 | 9.09090909091 | 1.1 | 2.05 | 0.375 | 6832043 | 0.95257993 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 2501866 |
| 1738085400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 4648303 |
| 1737999000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 622041 |
| 1737739800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 514421 |
| 1737653400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.075 | 1259186 |
| 1737567000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 819250 |
| 1737480600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1171048 |
| 1737394200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 659230 |
| 1737135000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 205294 |
| 1737048600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 769833 |
| 1736962200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 413350 |
| 1736875800 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 1047989 |
| 1736789400 | 1.125 | -0.08 | -6.25 | 1.2 | 1.2 | 1.125 | 3885533 |
| 1736530200 | 1.2 | 0.08 | 6.67 | 1.125 | 1.2 | 1.125 | 4311476 |
| 1736443800 | 1.125 | 0.05 | 4.65 | 1.075 | 1.125 | 1.075 | 3482185 |
| 1736357400 | 1.075 | -0.05 | -4.44 | 1.125 | 1.125 | 1.075 | 2792139 |
| 1736271000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 3219750 |
| 1736184600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1271273 |
| 1735925400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1811324 |
| 1735839000 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 1.05 | 5532264 |
| 1735666200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2425983 |
| 1735579800 | 1.1 | 0.07 | 6.80 | 1.03 | 1.1 | 1.03 | 2324169 |
| 1735320600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 2125127 |
| 1735061400 | 1.03 | 0.01 | 0.49 | 1.025 | 1.03 | 1.025 | 2071456 |
| 1734975000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 347862 |
| 1734715800 | 1.025 | -0.01 | -0.49 | 1.03 | 1.03 | 1.025 | 2794048 |
| 1734629400 | 1.03 | 0.01 | 0.49 | 1.03 | 1.03 | 1.03 | 196017 |
| 1734543000 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 2087691 |
| 1734456600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.025 | 2142410 |
| 1734370200 | 1.05 | 0 | 0.00 | 1.05 | 1.1 | 1.025 | 412490 |
| 1734111000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 2169944 |
| 1734024600 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 4302467 |
| 1733938200 | 1.025 | -0.03 | -2.38 | 1.1 | 1.1 | 1.025 | 8396746 |
| 1733851800 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 975680 |
| 1733765400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1110481 |
| 1733506200 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 366608 |
| 1733419800 | 1.11 | -0.04 | -3.48 | 1.15 | 1.155 | 1.075 | 5516088 |
| 1733333400 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 2412824 |
| 1733247000 | 1.15 | 0 | 0.00 | 1.15 | 1.155 | 1.15 | 2510114 |
| 1733160600 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 1541170 |
| 1732901400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 343948 |
| 1732815000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1860594 |
| 1732728600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1172689 |
| 1732642200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 608322 |
| 1732555800 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 6142052 |
| 1732296600 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 2410688 |
| 1732210200 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 1986187 |
| 1732123800 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 698573 |
| 1732037400 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 952624 |
| 1731951000 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 1552202 |
| 1731691800 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 2944339 |
| 1731605400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 493057 |
| 1731519000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 2392131 |
| 1731432600 | 1.25 | 0.04 | 3.31 | 1.225 | 1.25 | 1.225 | 911521 |
| 1731346200 | 1.21 | -0.07 | -5.10 | 1.275 | 1.275 | 1.21 | 2144050 |
| 1731087000 | 1.275 | 0.02 | 2.00 | 1.275 | 1.275 | 1.225 | 3791615 |
| 1731000600 | 1.25 | -0.03 | -1.96 | 1.275 | 1.275 | 1.25 | 2292383 |
| 1730914200 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 5358823 |
| 1730827800 | 1.325 | -0.03 | -1.85 | 1.35 | 1.35 | 1.325 | 1700390 |
| 1730741400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 534896 |
| 1730482200 | 1.35 | 0 | 0.00 | 1.35 | 1.375 | 1.35 | 1844679 |
| 1730395800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1250210 |
| 1730309400 | 1.35 | -0.02 | -1.46 | 1.325 | 1.35 | 1.325 | 2982670 |
