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 | 120 | 2.44897959184 | 4900 | 5050 | 4900 | 113048 | 4993.90061549 | DE |
| 4 | 160 | 3.29218106996 | 4860 | 5050 | 4555 | 101902 | 4867.13288326 | DE |
| 12 | -60 | -1.1811023622 | 5080 | 5170 | 4555 | 100673 | 4935.48227719 | DE |
| 26 | 370 | 7.95698924731 | 4650 | 5260 | 4500 | 111277 | 4901.79529029 | DE |
| 52 | 1034 | 25.9407927747 | 3986 | 5260 | 3788 | 103762 | 4610.50445259 | DE |
| 156 | 1390 | 38.2920110193 | 3630 | 5260 | 2548 | 104726 | 3724.74970338 | DE |
| 260 | 1456 | 40.8529741863 | 3564 | 5260 | 2548 | 112557 | 3678.92573089 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 5020 | 45 | 0.90 | 4970 | 5040 | 4970 | 46224 |
| 1738171800 | 4975 | -45 | -0.90 | 4995 | 5030 | 4975 | 121507 |
| 1738085400 | 5020 | 25 | 0.50 | 4990 | 5050 | 4990 | 79325 |
| 1737999000 | 4995 | -25 | -0.50 | 4910 | 5040 | 4910 | 191885 |
| 1737739800 | 5020 | 55 | 1.11 | 4980 | 5040 | 4965 | 90932 |
| 1737653400 | 4965 | -10 | -0.20 | 4900 | 4990 | 4900 | 81590 |
| 1737567000 | 4975 | 45 | 0.91 | 4930 | 5000 | 4920 | 62782 |
| 1737480600 | 4930 | 40 | 0.82 | 4910 | 5010 | 4865 | 198934 |
| 1737394200 | 4890 | -15 | -0.31 | 4910 | 4915 | 4865 | 189839 |
| 1737135000 | 4905 | 65 | 1.34 | 4790 | 4915 | 4790 | 140342 |
| 1737048600 | 4840 | 60 | 1.26 | 4800 | 4845 | 4755 | 152987 |
| 1736962200 | 4780 | 115 | 2.47 | 4720 | 4785 | 4700 | 68026 |
| 1736875800 | 4665 | -25 | -0.53 | 4715 | 4715 | 4665 | 44115 |
| 1736789400 | 4690 | -30 | -0.64 | 4695 | 4710 | 4650 | 79365 |
| 1736530200 | 4720 | -10 | -0.21 | 4720 | 4730 | 4710 | 91554 |
| 1736443800 | 4730 | 85 | 1.83 | 4615 | 4730 | 4555 | 105441 |
| 1736357400 | 4645 | -75 | -1.59 | 4725 | 4760 | 4595 | 75333 |
| 1736271000 | 4720 | -115 | -2.38 | 4740 | 4800 | 4720 | 153995 |
| 1736184600 | 4835 | -25 | -0.51 | 4805 | 4840 | 4800 | 33451 |
| 1735925400 | 4860 | -35 | -0.72 | 4860 | 4885 | 4850 | 36385 |
| 1735839000 | 4895 | 30 | 0.62 | 4860 | 4895 | 4810 | 40249 |
| 1735666200 | 4865 | 80 | 1.67 | 4785 | 4865 | 4785 | 34153 |
| 1735579800 | 4785 | -75 | -1.54 | 4730 | 4825 | 4730 | 53558 |
| 1735320600 | 4860 | -5 | -0.10 | 4775 | 4860 | 4775 | 30594 |
| 1735061400 | 4865 | 5 | 0.10 | 4930 | 4930 | 4865 | 13984 |
| 1734975000 | 4860 | -80 | -1.62 | 4855 | 4935 | 4855 | 70665 |
| 1734715800 | 4940 | -10 | -0.20 | 4920 | 4985 | 4920 | 176276 |
| 1734629400 | 4950 | 0 | 0.00 | 4835 | 4960 | 4835 | 143572 |
| 1734543000 | 4950 | 15 | 0.30 | 4900 | 4960 | 4900 | 66839 |
| 1734456600 | 4935 | -50 | -1.00 | 4950 | 4980 | 4930 | 167053 |
| 1734370200 | 4985 | 30 | 0.61 | 4940 | 5000 | 4925 | 77398 |
| 1734111000 | 4955 | -5 | -0.10 | 4970 | 4990 | 4945 | 51743 |
| 1734024600 | 4960 | -50 | -1.00 | 4965 | 4985 | 4940 | 58718 |
| 1733938200 | 5010 | 45 | 0.91 | 4955 | 5020 | 4955 | 43626 |
| 1733851800 | 4965 | 5 | 0.10 | 4925 | 4980 | 4925 | 75981 |
| 1733765400 | 4960 | -25 | -0.50 | 4980 | 4985 | 4950 | 102072 |
| 1733506200 | 4985 | -15 | -0.30 | 5020 | 5040 | 4975 | 138765 |
| 1733419800 | 5000 | 0 | 0.00 | 5030 | 5030 | 4970 | 125539 |
| 1733333400 | 5000 | 10 | 0.20 | 4925 | 5020 | 4925 | 271543 |
| 1733247000 | 4990 | -5 | -0.10 | 5000 | 5050 | 4990 | 189941 |
| 1733160600 | 4995 | 35 | 0.71 | 5080 | 5080 | 4960 | 121641 |
| 1732901400 | 4960 | 0 | 0.00 | 4885 | 4970 | 4885 | 103182 |
| 1732815000 | 4960 | -30 | -0.60 | 4915 | 4960 | 4915 | 72877 |
| 1732728600 | 4990 | 110 | 2.25 | 4885 | 4990 | 4865 | 91628 |
| 1732642200 | 4880 | -190 | -3.75 | 5150 | 5150 | 4790 | 199312 |
| 1732555800 | 5070 | 20 | 0.40 | 5140 | 5140 | 5040 | 82124 |
| 1732296600 | 5050 | 105 | 2.12 | 5010 | 5080 | 4945 | 76787 |
| 1732210200 | 4945 | 25 | 0.51 | 4900 | 4945 | 4895 | 101717 |
| 1732123800 | 4920 | -50 | -1.01 | 4975 | 4990 | 4890 | 215075 |
| 1732037400 | 4970 | -5 | -0.10 | 5000 | 5000 | 4930 | 95145 |
| 1731951000 | 4975 | -15 | -0.30 | 4950 | 5000 | 4935 | 85328 |
| 1731691800 | 4990 | -60 | -1.19 | 5070 | 5070 | 4980 | 154385 |
| 1731605400 | 5050 | 0 | 0.00 | 5040 | 5070 | 5040 | 60381 |
| 1731519000 | 5050 | -60 | -1.17 | 5090 | 5100 | 5000 | 96983 |
| 1731432600 | 5110 | 0 | 0.00 | 5110 | 5110 | 5070 | 56662 |
| 1731346200 | 5110 | 0 | 0.00 | 5130 | 5170 | 5090 | 60204 |
| 1731087000 | 5110 | 40 | 0.79 | 5170 | 5170 | 5050 | 72471 |
| 1731000600 | 5070 | 20 | 0.40 | 5080 | 5080 | 5040 | 62380 |
| 1730914200 | 5050 | 10 | 0.20 | 5060 | 5120 | 4970 | 152426 |
| 1730827800 | 5040 | -20 | -0.40 | 5050 | 5090 | 5040 | 75823 |
| 1730741400 | 5060 | -30 | -0.59 | 5160 | 5160 | 5040 | 50463 |
| 1730482200 | 5090 | 20 | 0.39 | 5020 | 5090 | 5020 | 114336 |
| 1730395800 | 5070 | -120 | -2.31 | 5180 | 5180 | 5030 | 149090 |
