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 | -0.3 | -6.12244897959 | 4.9 | 5.1 | 4.4 | 1153204 | 4.65897046 | DE |
| 4 | 0.65 | 16.4556962025 | 3.95 | 5.95 | 3.95 | 1809493 | 5.01276579 | DE |
| 12 | -0.25 | -5.15463917526 | 4.85 | 5.95 | 3.7 | 1203533 | 4.57209191 | DE |
| 26 | 1.3 | 39.3939393939 | 3.3 | 5.95 | 2.85 | 1545084 | 4.37128499 | DE |
| 52 | 0.8 | 21.0526315789 | 3.8 | 5.95 | 2.525 | 1185195 | 3.98528439 | DE |
| 156 | -7.025 | -60.4301075269 | 11.625 | 16.6 | 2.525 | 628329 | 5.79103702 | DE |
| 260 | -10.4 | -69.3333333333 | 15 | 16.6 | 2.525 | 614610 | 6.32957542 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 4.75 | 0.35 | 7.95 | 4.4 | 4.75 | 4.4 | 1841883 |
| 1741109400 | 4.4 | -0.3 | -6.38 | 4.7 | 4.7 | 4.4 | 647791 |
| 1741023000 | 4.7 | 0.05 | 1.08 | 4.65 | 4.7 | 4.65 | 589666 |
| 1740763800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 230438 |
| 1740677400 | 4.65 | -0.15 | -3.13 | 4.9 | 5.1 | 4.65 | 2456241 |
| 1740591000 | 4.8 | 0.3 | 6.67 | 4.5 | 4.8 | 4.5 | 936206 |
| 1740504600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.35 | 782964 |
| 1740418200 | 4.5 | -0.2 | -4.26 | 4.7 | 4.7 | 4.5 | 669213 |
| 1740159000 | 4.7 | -0.25 | -5.05 | 4.95 | 4.95 | 4.65 | 816575 |
| 1740072600 | 4.95 | -0.35 | -6.60 | 5.3 | 5.3 | 4.95 | 875408 |
| 1739986200 | 5.3 | 0 | 0.00 | 5.75 | 5.9 | 5.1 | 5287238 |
| 1739899800 | 5.3 | 0.2 | 3.92 | 5.1 | 5.3 | 5.1 | 834932 |
| 1739813400 | 5.1 | -0.15 | -2.86 | 5.25 | 5.35 | 5.1 | 795346 |
| 1739554200 | 5.25 | -0.45 | -7.89 | 5.7 | 5.7 | 5.15 | 1929762 |
| 1739467800 | 5.7 | 0.4 | 7.55 | 5.3 | 5.95 | 5.3 | 5791475 |
| 1739381400 | 5.3 | 0.56 | 11.81 | 4.65 | 5.3 | 4.65 | 4360127 |
| 1739295000 | 4.74 | 0.64 | 15.61 | 4.1 | 4.74 | 4.1 | 3951115 |
| 1739208600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.05 | 1215938 |
| 1738949400 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 4 | 1689341 |
| 1738863000 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.95 | 488208 |
| 1738776600 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 208863 |
| 1738690200 | 4 | 0 | 0.00 | 4 | 4.1 | 4 | 1468678 |
| 1738603800 | 4 | 0.05 | 1.27 | 3.9 | 4.05 | 3.9 | 960417 |
| 1738344600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 3840 |
| 1738258200 | 3.95 | -0.25 | -5.95 | 4.2 | 4.2 | 3.95 | 989712 |
| 1738171800 | 4.2 | -0.2 | -4.55 | 4.35 | 4.35 | 4.2 | 443130 |
| 1738085400 | 4.4 | 0.35 | 8.64 | 4.05 | 4.4 | 4.05 | 779990 |
| 1737999000 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.95 | 1180267 |
| 1737739800 | 3.95 | -0.15 | -3.66 | 4.1 | 4.1 | 3.95 | 699743 |
| 1737653400 | 4.1 | 0.3 | 7.89 | 3.8 | 4.1 | 3.8 | 1530123 |
| 1737567000 | 3.8 | 0.1 | 2.70 | 3.9 | 4 | 3.8 | 1170455 |
| 1737480600 | 3.7 | -0.25 | -6.33 | 3.95 | 3.95 | 3.7 | 2584201 |
| 1737394200 | 3.95 | -0.18 | -4.24 | 4.125 | 4.125 | 3.95 | 319200 |
| 1737135000 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 49607 |
| 1737048600 | 4.125 | -0.03 | -0.60 | 4.15 | 4.15 | 4.125 | 430549 |
| 1736962200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.025 | 266344 |
| 1736875800 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4.1 | 456384 |
| 1736789400 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 4 | 530621 |
| 1736530200 | 4 | -0.2 | -4.76 | 4.25 | 4.25 | 3.95 | 1816140 |
| 1736443800 | 4.2 | 0.3 | 7.69 | 3.9 | 4.35 | 3.9 | 3473358 |
| 1736357400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1033076 |
| 1736271000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 40357 |
| 1736184600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 482365 |
| 1735925400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 29307 |
| 1735839000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 158753 |
| 1735666200 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 0 |
| 1735579800 | 3.95 | 0.15 | 3.95 | 3.8 | 3.95 | 3.8 | 988462 |
| 1735320600 | 3.8 | -0.3 | -7.32 | 4.1 | 4.1 | 3.75 | 1339509 |
| 1735061400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 1218 |
| 1734975000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 79570 |
| 1734715800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 21634 |
| 1734629400 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.1 | 356983 |
| 1734543000 | 4.2 | 0.05 | 1.20 | 4.15 | 4.3 | 3.9 | 1816199 |
| 1734456600 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 497695 |
| 1734370200 | 4.2 | -0.15 | -3.45 | 4.35 | 4.35 | 3.925 | 2041588 |
| 1734111000 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.25 | 878279 |
| 1734024600 | 4.45 | -0.2 | -4.30 | 4.85 | 4.85 | 4.25 | 3284880 |
| 1733938200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.3 | 1734364 |
| 1733851800 | 4.65 | -0.1 | -2.11 | 4.65 | 4.7 | 4.65 | 593092 |
| 1733765400 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 1280733 |
| 1733506200 | 5.25 | 0.15 | 2.94 | 5.1 | 5.25 | 5.1 | 451110 |
