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 | -0.78 | -9.53545232274 | 8.18 | 8.22 | 7.02 | 163481 | 7.74113296 | DE |
| 4 | -0.1 | -1.33333333333 | 7.5 | 8.9 | 7.02 | 181729 | 8.11976634 | DE |
| 12 | -0.1 | -1.33333333333 | 7.5 | 8.9 | 7 | 156453 | 7.96427977 | DE |
| 26 | -0.5 | -6.32911392405 | 7.9 | 9.76 | 6 | 246381 | 8.05673476 | DE |
| 52 | -0.3 | -3.8961038961 | 7.7 | 12.5 | 6 | 327257 | 9.09476418 | DE |
| 156 | -5.6 | -43.0769230769 | 13 | 14.98 | 6 | 199330 | 9.30895211 | DE |
| 260 | -3.2 | -30.1886792453 | 10.6 | 18.8 | 5.688 | 658310 | 8.43025 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 7.4 | -0.16 | -2.12 | 7.02 | 7.4 | 7.02 | 20701 |
| 1741282200 | 7.56 | 0.06 | 0.80 | 7.02 | 7.56 | 7.02 | 172178 |
| 1741195800 | 7.5 | -0.11 | -1.45 | 8.2 | 8.2 | 7.5 | 84699 |
| 1741109400 | 7.61 | -0.6 | -7.31 | 8.22 | 8.22 | 7.5 | 324059 |
| 1741023000 | 8.21 | 0.06 | 0.74 | 8.18 | 8.21 | 8.18 | 215770 |
| 1740763800 | 8.15 | -0.04 | -0.49 | 8 | 8.15 | 8 | 390010 |
| 1740677400 | 8.19 | -0.3 | -3.53 | 8 | 8.19 | 8 | 269443 |
| 1740591000 | 8.49 | 0.27 | 3.28 | 8.02 | 8.49 | 8 | 136271 |
| 1740504600 | 8.22 | -0.28 | -3.29 | 8.88 | 8.88 | 8.22 | 155094 |
| 1740418200 | 8.5 | 0.14 | 1.67 | 8.5 | 8.5 | 8.5 | 76885 |
| 1740159000 | 8.36 | -0.15 | -1.76 | 8.36 | 8.36 | 8.36 | 145934 |
| 1740072600 | 8.51 | 0 | 0.00 | 8.52 | 8.52 | 8.5 | 161788 |
| 1739986200 | 8.51 | 0.57 | 7.18 | 8.48 | 8.9 | 8.48 | 454232 |
| 1739899800 | 7.94 | -0.22 | -2.70 | 7.5 | 8.3 | 7.5 | 261176 |
| 1739813400 | 8.16 | 0.02 | 0.25 | 7.64 | 8.4 | 7.64 | 133535 |
| 1739554200 | 8.14 | 0.15 | 1.88 | 8.14 | 8.14 | 8.14 | 300891 |
| 1739467800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 1619 |
| 1739381400 | 7.99 | 0.02 | 0.25 | 7.99 | 7.99 | 7.99 | 222880 |
| 1739295000 | 7.97 | 0.11 | 1.40 | 7.68 | 7.97 | 7.68 | 5706 |
| 1739208600 | 7.86 | -0.13 | -1.63 | 7.5 | 7.86 | 7.5 | 101718 |
| 1738949400 | 7.99 | -0.15 | -1.84 | 7.8 | 7.99 | 7.8 | 17079 |
| 1738863000 | 8.14 | -0.1 | -1.21 | 8.48 | 8.48 | 7.8 | 81124 |
| 1738776600 | 8.24 | 0.35 | 4.44 | 7.5 | 8.24 | 7.5 | 212911 |
| 1738690200 | 7.89 | -0.2 | -2.47 | 7.5 | 7.89 | 7.5 | 85577 |
| 1738603800 | 8.09 | -0.26 | -3.11 | 8.09 | 8.09 | 8.09 | 26590 |
| 1738344600 | 8.35 | 0.1 | 1.21 | 7.5 | 8.35 | 7.5 | 144654 |
| 1738258200 | 8.25 | 0.01 | 0.12 | 7.5 | 8.25 | 7.5 | 5650 |
| 1738171800 | 8.24 | -0.01 | -0.12 | 8.24 | 8.24 | 8.24 | 15020 |
| 1738085400 | 8.25 | 0.25 | 3.13 | 7.5 | 8.25 | 7.5 | 65407 |
| 1737999000 | 8 | -0.32 | -3.85 | 8 | 8 | 8 | 245798 |
| 1737739800 | 8.32 | -0.1 | -1.19 | 8.0399999 | 8.32 | 8 | 57600 |
| 1737653400 | 8.42 | -0.23 | -2.66 | 8.64 | 8.64 | 8.42 | 202609 |
| 1737567000 | 8.65 | 0.44 | 5.36 | 8.5 | 8.65 | 8.5 | 143160 |
| 1737480600 | 8.21 | 0.18 | 2.24 | 8.21 | 8.21 | 8.21 | 285575 |
| 1737394200 | 8.03 | 0.03 | 0.37 | 7.52 | 8.03 | 7.52 | 25205 |
| 1737135000 | 8 | -0.24 | -2.91 | 7.84 | 8 | 7.84 | 189993 |
| 1737048600 | 8.24 | 0.55 | 7.15 | 7.5 | 8.24 | 7.5 | 496968 |
| 1736962200 | 7.69 | -0.18 | -2.29 | 7.69 | 7.69 | 7.69 | 155292 |
| 1736875800 | 7.87 | 0.13 | 1.68 | 7.5 | 7.87 | 7.5 | 187073 |
| 1736789400 | 7.74 | 0.12 | 1.57 | 8.5 | 8.5 | 7.74 | 10080 |
| 1736530200 | 7.62 | -0.12 | -1.55 | 7.62 | 7.62 | 7.62 | 535456 |
| 1736443800 | 7.74 | -0.05 | -0.64 | 7.7 | 7.74 | 7.7 | 131300 |
| 1736357400 | 7.79 | 0.28 | 3.73 | 7.79 | 7.79 | 7.79 | 586766 |
| 1736271000 | 7.51 | 0.02 | 0.27 | 7.16 | 7.51 | 7.16 | 44461 |
| 1736184600 | 7.49 | 0.39 | 5.49 | 7.14 | 7.49 | 7.14 | 136095 |
| 1735925400 | 7.1 | -0.3 | -4.05 | 7.1 | 7.1 | 7.1 | 95509 |
| 1735839000 | 7.4 | -0.2 | -2.63 | 8 | 8 | 7 | 130802 |
| 1735666200 | 7.6 | 0.37 | 5.12 | 7.46 | 7.6 | 7.46 | 138116 |
| 1735579800 | 7.23 | 0 | 0.00 | 7 | 7.46 | 7 | 146084 |
| 1735320600 | 7.23 | -0.26 | -3.47 | 7 | 7.23 | 7 | 243548 |
| 1735061400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 240 |
| 1734975000 | 7.49 | 0.14 | 1.90 | 7 | 7.98 | 7 | 22571 |
| 1734715800 | 7.35 | -0.4 | -5.16 | 7.2 | 7.35 | 7 | 109772 |
| 1734629400 | 7.75 | -0.12 | -1.52 | 7.8 | 7.8 | 7.75 | 92480 |
| 1734543000 | 7.87 | 0 | 0.00 | 7.5 | 7.87 | 7.5 | 1176 |
| 1734456600 | 7.87 | 0.62 | 8.55 | 7.5 | 7.87 | 7.5 | 91894 |
| 1734370200 | 7.25 | -0.38 | -4.98 | 7.5 | 7.62 | 7.25 | 123569 |
| 1734111000 | 7.63 | -0.11 | -1.42 | 7.63 | 7.63 | 7.63 | 4720 |
| 1734024600 | 7.74 | -0.11 | -1.40 | 7.74 | 7.74 | 7.74 | 81285 |
| 1733938200 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.85 | 21487 |
| 1733851800 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 17756 |
