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 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 9.10375 | 0.04 | 0.46 | 9.0675 | 9.14375 | 9.03625 | 135907 |
| 1738171800 | 9.0625 | 0.04 | 0.42 | 9.0399999 | 9.08625 | 8.96 | 141879 |
| 1738085400 | 9.025 | -0.05 | -0.56 | 9.1225 | 9.18 | 9.0125 | 80979 |
| 1737999000 | 9.07625 | -0.16 | -1.72 | 9.23 | 9.2675 | 9.05875 | 125341 |
| 1737739800 | 9.235 | 0 | 0.03 | 9.285 | 9.3387499 | 9.1975 | 167799 |
| 1737653400 | 9.2325 | -0.14 | -1.44 | 9.25 | 9.34875 | 9.2325 | 87605 |
| 1737567000 | 9.3675 | -0.08 | -0.82 | 9.375 | 9.40625 | 9.30125 | 551683 |
| 1737480600 | 9.445 | -0.01 | -0.08 | 9.56 | 9.5775 | 9.3725 | 1065937 |
| 1737394200 | 9.4525 | -0.01 | -0.08 | 9.5 | 9.50125 | 9.43625 | 82084 |
| 1737135000 | 9.46 | 0.13 | 1.34 | 9.4175 | 9.48375 | 9.345 | 73223 |
| 1737048600 | 9.335 | 0.04 | 0.38 | 9.2675 | 9.37875 | 9.16375 | 98347 |
| 1736962200 | 9.3 | 0.19 | 2.09 | 9.2325 | 9.31625 | 9.1775 | 34050 |
| 1736875800 | 9.11 | -0.03 | -0.27 | 9.1125 | 9.1525 | 9.0675 | 55493 |
| 1736789400 | 9.135 | 0.25 | 2.78 | 8.965 | 9.1525 | 8.9324999 | 552987 |
| 1736530200 | 8.8875 | -0.01 | -0.07 | 8.905 | 9.10875 | 8.86 | 554415 |
| 1736443800 | 8.89375 | 0.03 | 0.38 | 8.86 | 8.92875 | 8.855 | 41151 |
| 1736357400 | 8.86 | -0.04 | -0.39 | 8.925 | 8.93625 | 8.81 | 63789 |
| 1736271000 | 8.895 | -0.01 | -0.11 | 8.7975 | 8.9575 | 8.785 | 150429 |
| 1736184600 | 8.905 | 0.08 | 0.92 | 8.82375 | 8.95125 | 8.82 | 145288 |
| 1735925400 | 8.82375 | 0.05 | 0.56 | 8.7625 | 8.85 | 8.755 | 95679 |
| 1735839000 | 8.775 | 0.19 | 2.20 | 8.7475 | 8.9637499 | 8.67875 | 687708 |
| 1735666200 | 8.58625 | 0.04 | 0.42 | 8.5825 | 8.59625 | 8.565 | 5838 |
| 1735579800 | 8.55 | -0.04 | -0.44 | 8.5475 | 8.5875 | 8.48875 | 27568 |
| 1735320600 | 8.5875 | 0.06 | 0.67 | 8.59 | 8.655 | 8.5175 | 278548 |
| 1735061400 | 8.53 | 0.09 | 1.05 | 8.53 | 8.54625 | 8.505 | 188790 |
| 1734975000 | 8.44125 | -0.02 | -0.28 | 8.4875 | 8.51375 | 8.3837499 | 339798 |
| 1734715800 | 8.465 | 0.04 | 0.44 | 8.4 | 8.46875 | 8.3425 | 508851 |
| 1734629400 | 8.4275 | -0.26 | -2.94 | 8.49 | 8.82625 | 8.425 | 59561 |
| 1734543000 | 8.6824999 | 0.05 | 0.54 | 8.7274999 | 8.7375 | 8.64 | 352790 |
| 1734456600 | 8.63625 | -0.22 | -2.44 | 8.77 | 8.77125 | 8.6125 | 51838 |
| 1734370200 | 8.8524999 | -0.11 | -1.24 | 8.965 | 8.98125 | 8.83625 | 163277 |
| 1734111000 | 8.9637499 | -0.05 | -0.54 | 9.03 | 9.0712499 | 8.9275 | 53078 |
| 1734024600 | 9.0125 | -0.04 | -0.44 | 9.08 | 9.275 | 8.98625 | 69740 |
| 1733938200 | 9.0525 | -0.12 | -1.28 | 9.0775 | 9.265 | 9.03125 | 514361 |
| 1733851800 | 9.17 | -0.05 | -0.52 | 9.1525 | 9.1975 | 9.06375 | 343377 |
| 1733765400 | 9.2175 | 0.05 | 0.52 | 9.1824999 | 9.27 | 9.1649999 | 64586 |
| 1733506200 | 9.17 | -0.12 | -1.24 | 9.285 | 9.34875 | 9.125 | 116662 |
| 1733419800 | 9.285 | -0.01 | -0.08 | 9.28 | 9.3524999 | 9.22875 | 42818 |
| 1733333400 | 9.2925 | -0.21 | -2.21 | 9.475 | 9.47875 | 9.2875 | 54749 |
| 1733247000 | 9.5025 | 0.07 | 0.74 | 9.5075 | 9.5775 | 9.45125 | 119899 |
| 1733160600 | 9.4324999 | -0.15 | -1.51 | 9.5625 | 9.61 | 9.41125 | 353859 |
| 1732901400 | 9.5775 | 0 | 0.00 | 9.5425 | 9.60875 | 9.5425 | 1079545 |
| 1732815000 | 9.5775 | -0.02 | -0.23 | 9.545 | 9.59625 | 9.51125 | 12937 |
| 1732728600 | 9.6 | 0.04 | 0.47 | 9.5825 | 9.62875 | 9.52375 | 256596 |
| 1732642200 | 9.555 | -0.08 | -0.83 | 9.57 | 9.64625 | 9.51375 | 229100 |
| 1732555800 | 9.635 | -0.17 | -1.73 | 9.775 | 9.825 | 9.62125 | 191439 |
| 1732296600 | 9.805 | -0 | -0.04 | 9.8074999 | 9.85875 | 9.7225 | 310685 |
| 1732210200 | 9.80875 | 0.21 | 2.20 | 9.77 | 9.84375 | 9.64875 | 84952 |
| 1732123800 | 9.5975 | -0 | -0.03 | 9.61 | 9.6725 | 9.57375 | 91100 |
| 1732037400 | 9.6 | -0.01 | -0.13 | 9.66 | 9.68 | 9.53375 | 113280 |
| 1731951000 | 9.6125 | 0.08 | 0.81 | 9.5975 | 9.6275 | 9.5075 | 248439 |
| 1731691800 | 9.535 | -0.02 | -0.18 | 9.52 | 9.6375 | 9.485 | 400045 |
| 1731605400 | 9.5525 | 0.08 | 0.84 | 9.53 | 9.59875 | 9.5125 | 394680 |
| 1731519000 | 9.4725 | 0.03 | 0.29 | 9.4575 | 9.4975 | 9.36 | 973873 |
| 1731432600 | 9.445 | -0.02 | -0.16 | 9.555 | 9.5574999 | 9.445 | 93512 |
| 1731346200 | 9.46 | 0.05 | 0.52 | 9.49 | 9.535 | 9.41625 | 293914 |
| 1731087000 | 9.41125 | 0.06 | 0.63 | 9.395 | 9.4375 | 9.34875 | 166418 |
| 1731000600 | 9.3524999 | -0.06 | -0.58 | 9.4425 | 9.51875 | 9.3325 | 968816 |
| 1730914200 | 9.4075 | 0.27 | 2.95 | 9.45 | 9.50125 | 9.2475 | 120177 |
| 1730827800 | 9.1375 | 0.1 | 1.09 | 9.05 | 9.14625 | 9.05 | 103344 |
| 1730741400 | 9.03875 | 0.06 | 0.68 | 8.95 | 9.08375 | 8.95 | 171153 |
| 1730482200 | 8.9774999 | 0.01 | 0.14 | 8.9925 | 9.20375 | 8.97125 | 275413 |
| 1730395800 | 8.965 | 0.03 | 0.29 | 8.91 | 9.0425 | 8.8875 | 6029 |
