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 | -0.05 | -4.25531914894 | 1.175 | 1.25 | 1.125 | 508195 | 1.18628712 | DE |
| 4 | -0.2 | -15.0943396226 | 1.325 | 1.325 | 1.125 | 956118 | 1.2115474 | DE |
| 12 | -0.25 | -18.1818181818 | 1.375 | 1.65 | 1.125 | 668792 | 1.33736746 | DE |
| 26 | -0.075 | -6.25 | 1.2 | 1.65 | 1.125 | 604899 | 1.32443368 | DE |
| 52 | -0.125 | -10 | 1.25 | 1.65 | 1.075 | 783730 | 1.30055337 | DE |
| 156 | -3.775 | -77.0408163265 | 4.9 | 6.575 | 1.075 | 771217 | 2.59135966 | DE |
| 260 | -1.725 | -60.5263157895 | 2.85 | 6.575 | 1.075 | 681091 | 3.14232829 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1.125 | -0.05 | -4.26 | 1.15 | 1.15 | 1.125 | 5103179 |
| 1739467800 | 1.175 | -0.05 | -4.08 | 1.225 | 1.225 | 1.175 | 2125581 |
| 1739381400 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 98976 |
| 1739295000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 14021 |
| 1739208600 | 1.25 | 0.08 | 6.38 | 1.25 | 1.25 | 1.25 | 302399 |
| 1738949400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1738863000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 83613 |
| 1738776600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1104201 |
| 1738690200 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 4144138 |
| 1738603800 | 1.2 | -0.03 | -2.04 | 1.2 | 1.2 | 1.2 | 1644 |
| 1738344600 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 1614 |
| 1738258200 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 27477 |
| 1738171800 | 1.225 | 0.08 | 6.52 | 1.15 | 1.225 | 1.15 | 1036798 |
| 1738085400 | 1.15 | -0.03 | -2.13 | 1.15 | 1.15 | 1.15 | 69434 |
| 1737999000 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 22430 |
| 1737739800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 1648810 |
| 1737653400 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 1310304 |
| 1737567000 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 634791 |
| 1737480600 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 1967949 |
| 1737394200 | 1.25 | -0.03 | -1.96 | 1.275 | 1.275 | 1.225 | 1533622 |
| 1737135000 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 2994563 |
| 1737048600 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 81822 |
| 1736962200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 612248 |
| 1736875800 | 1.325 | -0.1 | -7.02 | 1.425 | 1.425 | 1.325 | 829894 |
| 1736789400 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 171500 |
| 1736530200 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 11684 |
| 1736443800 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 37849 |
| 1736357400 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 150000 |
| 1736271000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 793 |
| 1736184600 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 3515 |
| 1735925400 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 239791 |
| 1735839000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 8 |
| 1735666200 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 3671 |
| 1735579800 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 145 |
| 1735320600 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1735061400 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 645156 |
| 1734975000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 53984 |
| 1734715800 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 100 |
| 1734629400 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 16289 |
| 1734543000 | 1.425 | 0.08 | 5.56 | 1.475 | 1.475 | 1.425 | 422898 |
| 1734456600 | 1.35 | -0.18 | -11.48 | 1.525 | 1.525 | 1.35 | 229660 |
| 1734370200 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.525 | 1265283 |
| 1734111000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 563802 |
| 1734024600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 25304 |
| 1733938200 | 1.55 | -0.08 | -4.62 | 1.575 | 1.575 | 1.55 | 939588 |
| 1733851800 | 1.625 | 0.08 | 4.84 | 1.65 | 1.65 | 1.625 | 894661 |
| 1733765400 | 1.55 | 0.08 | 5.08 | 1.475 | 1.55 | 1.475 | 2341713 |
| 1733506200 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 945746 |
| 1733419800 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 551531 |
| 1733333400 | 1.475 | 0.03 | 1.72 | 1.45 | 1.475 | 1.425 | 2858107 |
| 1733247000 | 1.45 | 0.05 | 3.57 | 1.4 | 1.55 | 1.4 | 2266544 |
| 1733160600 | 1.4 | 0.08 | 5.66 | 1.325 | 1.4 | 1.325 | 1550705 |
| 1732901400 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 395575 |
| 1732815000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 15000 |
| 1732728600 | 1.325 | -0.03 | -1.85 | 1.35 | 1.35 | 1.325 | 475256 |
| 1732642200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1732555800 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.35 | 228359 |
| 1732296600 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 170598 |
| 1732210200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 424526 |
| 1732123800 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 252943 |
| 1732037400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 358850 |
| 1731951000 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 175626 |
