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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744129800 | 5.009 | 0 | 0.08 | 5.016 | 5.0199999 | 5.0039999 | 222815 |
| 1744043400 | 5.005 | -0.02 | -0.45 | 5.033 | 5.047 | 5.005 | 221515 |
| 1743784200 | 5.0275 | 0.01 | 0.23 | 5.021 | 5.055 | 5.021 | 546834 |
| 1743697800 | 5.016 | 0.02 | 0.33 | 5.019 | 5.0205 | 5.007 | 515954 |
| 1743611400 | 4.9995 | -0.01 | -0.10 | 5.003 | 5.007 | 4.9995 | 222230 |
| 1743525000 | 5.0045 | 0 | 0.09 | 5.003 | 5.006 | 4.997 | 154595 |
| 1743438600 | 5 | 0 | 0.01 | 5.0039999 | 5.006 | 4.9974999 | 189601 |
| 1743183000 | 4.99975 | 0.01 | 0.20 | 4.9905 | 4.99975 | 4.9905 | 245132 |
| 1743096600 | 4.99 | -0 | -0.04 | 4.9955 | 4.9955 | 4.98925 | 285801 |
| 1743010200 | 4.992 | 0 | 0.00 | 4.99 | 4.9925 | 4.9885 | 129239 |
| 1742923800 | 4.992 | 0 | 0.10 | 4.9885 | 4.99275 | 4.98525 | 76710 |
| 1742837400 | 4.987 | -0.01 | -0.23 | 4.997 | 4.997 | 4.987 | 120262 |
| 1742578200 | 4.9985 | 0 | 0.08 | 4.9905 | 4.999 | 4.9905 | 59229 |
| 1742491800 | 4.99475 | 0.01 | 0.21 | 4.9985 | 4.999 | 4.98925 | 360224 |
| 1742405400 | 4.9845 | 0 | 0.01 | 4.9915 | 4.9915 | 4.98275 | 489717 |
| 1742319000 | 4.984 | -0 | -0.09 | 4.9915 | 4.9915 | 4.984 | 293995 |
| 1742232600 | 4.98825 | -0 | -0.04 | 4.9925 | 4.99325 | 4.98425 | 24159 |
| 1741973400 | 4.99 | 0 | 0.01 | 4.998 | 4.998 | 4.98775 | 188565 |
| 1741887000 | 4.9894999 | 0 | 0.05 | 4.99 | 4.995 | 4.988 | 622951 |
| 1741800600 | 4.987 | -0.01 | -0.17 | 4.9985 | 4.9985 | 4.9805 | 206961 |
| 1741714200 | 4.9955 | 0 | 0.05 | 5.002 | 5.002 | 4.988 | 212079 |
| 1741627800 | 4.99325 | -0 | -0.06 | 4.9855 | 4.996 | 4.9855 | 40217 |
| 1741368600 | 4.996 | 0.01 | 0.21 | 4.986 | 4.9965 | 4.986 | 1609610 |
| 1741282200 | 4.9855 | -0 | -0.08 | 4.9894999 | 4.996 | 4.984 | 149760 |
| 1741195800 | 4.9894999 | -0.01 | -0.13 | 4.9945 | 4.99775 | 4.9875 | 341107 |
| 1741109400 | 4.996 | 0.01 | 0.23 | 4.9865 | 5 | 4.9865 | 135681 |
| 1741023000 | 4.9845 | 0 | 0.03 | 4.98 | 4.989 | 4.97825 | 49481 |
| 1740763800 | 4.983 | 0.01 | 0.13 | 4.9875 | 4.9875 | 4.97575 | 71514 |
| 1740677400 | 4.9765 | 0 | 0.07 | 4.9835 | 4.99275 | 4.97525 | 34690 |
| 1740591000 | 4.973 | -0 | -0.10 | 4.97 | 4.97725 | 4.97 | 141680 |
| 1740504600 | 4.97775 | 0.01 | 0.17 | 4.9795 | 4.9795 | 4.9727499 | 17101 |
| 1740418200 | 4.9695 | 0.01 | 0.17 | 4.9705 | 4.9705 | 4.962 | 34551 |
| 1740159000 | 4.961 | -0 | -0.03 | 4.9665 | 4.97625 | 4.95775 | 47515 |
| 1740072600 | 4.96225 | 0 | 0.09 | 4.9675 | 4.9675 | 4.9585 | 100756 |
| 1739986200 | 4.95775 | 0 | 0.01 | 4.9555 | 4.95975 | 4.9545 | 130074 |
| 1739899800 | 4.9574999 | -0 | -0.01 | 4.9635 | 4.9635 | 4.95575 | 17138 |
| 1739813400 | 4.958 | -0 | -0.07 | 4.964 | 4.964 | 4.95725 | 50580 |
| 1739554200 | 4.96125 | 0.01 | 0.13 | 4.9605 | 4.964 | 4.954 | 115386 |
| 1739467800 | 4.955 | 0.01 | 0.15 | 4.948 | 4.95975 | 4.946 | 106648 |
| 1739381400 | 4.94775 | -0.01 | -0.19 | 4.9585 | 4.9615 | 4.944 | 130290 |
| 1739295000 | 4.957 | -0 | -0.05 | 4.9509999 | 4.957 | 4.9509999 | 57143 |
| 1739208600 | 4.9595 | 0 | 0.09 | 4.95 | 4.9595 | 4.95 | 35540 |
| 1738949400 | 4.955 | -0.01 | -0.16 | 4.9525 | 5.02525 | 4.9525 | 74037 |
| 1738863000 | 4.963 | -0 | -0.04 | 4.967 | 4.96975 | 4.95975 | 80231 |
| 1738776600 | 4.965 | 0.01 | 0.17 | 4.963 | 4.966 | 4.9585 | 452312 |
| 1738690200 | 4.95675 | -0 | -0.04 | 4.95 | 4.9635 | 4.95 | 111825 |
| 1738603800 | 4.95875 | -0 | -0.06 | 4.96 | 4.962 | 4.9515 | 39783 |
| 1738344600 | 4.9615 | 0 | 0.08 | 4.9545 | 4.9615 | 4.9545 | 298061 |
| 1738258200 | 4.9574999 | 0 | 0.03 | 4.955 | 4.96925 | 4.955 | 67938 |
| 1738171800 | 4.956 | 0 | 0.03 | 4.956 | 4.9635 | 4.956 | 200881 |
| 1738085400 | 4.9545 | 0 | 0.01 | 4.9615 | 4.9615 | 4.9545 | 19276 |
| 1737999000 | 4.954 | 0 | 0.00 | 4.9515 | 4.96125 | 4.9515 | 479870 |
| 1737739800 | 4.954 | 0 | 0.02 | 4.9475 | 4.9565 | 4.9429999 | 146788 |
| 1737653400 | 4.953 | 0.01 | 0.14 | 4.945 | 4.953 | 4.93675 | 290452 |
| 1737567000 | 4.946 | -0 | -0.05 | 4.9429999 | 4.95225 | 4.9429999 | 105274 |
| 1737480600 | 4.9485 | 0 | 0.07 | 4.9465 | 4.95225 | 4.9465 | 70435 |
| 1737394200 | 4.945 | -0 | -0.06 | 4.953 | 4.95475 | 4.939 | 83152 |
| 1737135000 | 4.94775 | -0 | -0.06 | 4.9509999 | 4.95425 | 4.9465 | 79775 |
| 1737048600 | 4.95075 | 0.01 | 0.12 | 4.9515 | 4.95425 | 4.939 | 409040 |
| 1736962200 | 4.945 | 0.01 | 0.19 | 4.9395 | 4.94975 | 4.93475 | 89082 |
| 1736875800 | 4.93575 | 0 | 0.06 | 4.932 | 4.9375 | 4.92925 | 54851 |
| 1736789400 | 4.93275 | -0.01 | -0.13 | 4.9295 | 4.9365 | 4.9269999 | 447704 |
| 1736530200 | 4.939 | -0.01 | -0.15 | 4.9494999 | 4.9494999 | 4.93025 | 136672 |
| 1736443800 | 4.94625 | 0 | 0.05 | 4.9145 | 4.95225 | 4.9145 | 43977 |
