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 | 0 | 9.25 | 9.4 | 9.1 | 434795 | 9.33723192 | DE |
| 4 | 0.1 | 1.09289617486 | 9.15 | 9.5 | 8.75 | 560578 | 9.23710705 | DE |
| 12 | 3.875 | 72.0930232558 | 5.375 | 10.5 | 5.375 | 938191 | 8.63213213 | DE |
| 26 | 3.5 | 60.8695652174 | 5.75 | 10.5 | 5.1845 | 735545 | 7.45473554 | DE |
| 52 | -2 | -17.7777777778 | 11.25 | 11.25 | 5.1845 | 20499374 | 7.51788138 | DE |
| 156 | 4.5 | 94.7368421053 | 4.75 | 11.25 | 1.875 | 22803286 | 5.69747711 | DE |
| 260 | -2215.75 | -99.5842696629 | 2225 | 2242.5 | 1.875 | 23779160 | 283.25192936 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 9.3 | 0.05 | 0.54 | 9.25 | 9.3 | 9.15 | 475095 |
| 1741109400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.125 | 161464 |
| 1741023000 | 9.25 | 0.01 | 0.06 | 9.25 | 9.25 | 9.2449999 | 207481 |
| 1740763800 | 9.244 | -0.16 | -1.66 | 9.25 | 9.25 | 9.244 | 215417 |
| 1740677400 | 9.4 | 0.15 | 1.62 | 9.25 | 9.4 | 9.1 | 1114519 |
| 1740591000 | 9.25 | 0.15 | 1.65 | 9.25 | 9.25 | 9.1 | 197005 |
| 1740504600 | 9.1 | -0.15 | -1.62 | 9.25 | 9.35 | 9.1 | 488881 |
| 1740418200 | 9.25 | -0.13 | -1.39 | 9.5 | 9.5 | 9.19 | 353523 |
| 1740159000 | 9.38 | 0.13 | 1.41 | 9.25 | 9.5 | 9.25 | 185905 |
| 1740072600 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 997694 |
| 1739986200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 551519 |
| 1739899800 | 9.5 | 0.25 | 2.70 | 9.5 | 9.5 | 9.5 | 262057 |
| 1739813400 | 9.25 | -0.13 | -1.33 | 9.375 | 9.375 | 9.25 | 1155123 |
| 1739554200 | 9.375 | 0.38 | 4.17 | 9.25 | 9.375 | 9.25 | 885305 |
| 1739467800 | 9 | -0.13 | -1.37 | 9.125 | 9.25 | 8.875 | 488729 |
| 1739381400 | 9.125 | 0 | 0.00 | 9.125 | 9.25 | 9.0625 | 374641 |
| 1739295000 | 9.125 | 0.13 | 1.39 | 9 | 9.125 | 8.7625 | 773202 |
| 1739208600 | 9 | -0.13 | -1.37 | 9.125 | 9.125 | 8.75 | 343364 |
| 1738949400 | 9.125 | 0 | 0.00 | 9.125 | 9.25 | 8.875 | 399749 |
| 1738863000 | 9.125 | 0.13 | 1.39 | 9.15 | 9.15 | 8.75 | 1580884 |
| 1738776600 | 9 | 0 | 0.00 | 9.15 | 9.15 | 9 | 421439 |
| 1738690200 | 9 | 0.11 | 1.24 | 9.25 | 9.25 | 9 | 210090 |
| 1738603800 | 8.89 | -0.86 | -8.82 | 9.75 | 9.75 | 8.89 | 618886 |
| 1738344600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 666886 |
| 1738258200 | 9.75 | -0.35 | -3.47 | 10.5 | 10.5 | 9.75 | 992659 |
| 1738171800 | 10.1 | 0.1 | 1.00 | 9.875 | 10.5 | 9.812 | 1312006 |
| 1738085400 | 10 | 0.48 | 5.04 | 9.75 | 10.25 | 9.5 | 2926080 |
| 1737999000 | 9.52 | 0.27 | 2.92 | 9.25 | 9.75 | 9.25 | 874612 |
| 1737739800 | 9.25 | 0.05 | 0.54 | 9.25 | 9.75 | 9 | 1329807 |
| 1737653400 | 9.2 | 0.2 | 2.22 | 8.875 | 9.25 | 8.875 | 1085568 |
| 1737567000 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 670708 |
| 1737480600 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 936104 |
| 1737394200 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 8.75 | 514471 |
| 1737135000 | 9 | 0 | 0.00 | 9 | 9.25 | 8.75 | 826682 |
| 1737048600 | 9 | -0.25 | -2.70 | 9.25 | 9.35 | 9 | 592716 |
| 1736962200 | 9.25 | -0.39 | -4.05 | 9.5 | 9.9305 | 9.25 | 975119 |
| 1736875800 | 9.64 | 0.16 | 1.69 | 9.5 | 9.875 | 9.24 | 2579677 |
| 1736789400 | 9.48 | 0.48 | 5.33 | 9.375 | 9.75 | 9.25 | 2115044 |
| 1736530200 | 9 | 0.75 | 9.09 | 8.5 | 9.5 | 8.5 | 6805500 |
| 1736443800 | 8.25 | 0.51 | 6.59 | 7.75 | 8.25 | 7.75 | 1990512 |
| 1736357400 | 7.74 | -0.16 | -2.03 | 7.75 | 7.75 | 7.74 | 1122546 |
| 1736271000 | 7.9 | 0.1 | 1.28 | 7.8 | 8.25 | 7.75 | 2314743 |
| 1736184600 | 7.8 | 0.5 | 6.85 | 7.3 | 7.8 | 7.3 | 1501762 |
| 1735925400 | 7.3 | 0.55 | 8.15 | 6.75 | 7.3 | 6.75 | 1136025 |
| 1735839000 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 815865 |
| 1735666200 | 6.25 | -0.25 | -3.85 | 6.25 | 6.5 | 6.25 | 707205 |
| 1735579800 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.047 | 1113527 |
| 1735320600 | 6.25 | 0.13 | 2.04 | 6.125 | 6.25 | 6.125 | 1461762 |
| 1735061400 | 6.125 | 0.25 | 4.26 | 5.875 | 6.125 | 5.875 | 397933 |
| 1734975000 | 5.875 | 0.25 | 4.44 | 5.625 | 5.875 | 5.525 | 478091 |
| 1734715800 | 5.625 | 0.13 | 2.27 | 5.625 | 5.65 | 5.45 | 47230 |
| 1734629400 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 188244 |
| 1734543000 | 5.75 | 0.15 | 2.68 | 5.625 | 5.75 | 5.55 | 1288798 |
| 1734456600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.625 | 5.375 | 950319 |
| 1734370200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 184912 |
| 1734111000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 86723 |
| 1734024600 | 5.5 | 0.02 | 0.36 | 5.375 | 5.5 | 5.375 | 25086 |
| 1733938200 | 5.48 | 0.11 | 1.95 | 5.375 | 5.48 | 5.375 | 171187 |
| 1733851800 | 5.375 | -0.25 | -4.44 | 5.625 | 5.625 | 5.375 | 231343 |
| 1733765400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 239181 |
| 1733506200 | 5.625 | 0.13 | 2.27 | 5.5 | 5.625 | 5.5 | 41306 |
