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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 5.554 | 0 | 0.00 | 5.555 | 5.6055 | 5.381 | 315185 |
| 1738863000 | 5.554 | -0.05 | -0.89 | 5.642 | 5.7095 | 5.508 | 149314 |
| 1738776600 | 5.604 | 0.04 | 0.81 | 5.57 | 5.604 | 5.5355 | 84927 |
| 1738690200 | 5.559 | 0.07 | 1.33 | 5.465 | 5.571 | 5.4375 | 198558 |
| 1738603800 | 5.486 | -0.06 | -1.07 | 5.523 | 5.523 | 5.4189999 | 267633 |
| 1738344600 | 5.5455 | -0.05 | -0.90 | 5.603 | 5.6144999 | 5.497 | 48307 |
| 1738258200 | 5.596 | 0.04 | 0.71 | 5.55 | 5.6055 | 5.5455 | 237351 |
| 1738171800 | 5.5565 | 0.02 | 0.36 | 5.543 | 5.58 | 5.5215 | 56549 |
| 1738085400 | 5.5365 | -0.01 | -0.22 | 5.557 | 5.565 | 5.535 | 35276 |
| 1737999000 | 5.5485 | -0.09 | -1.60 | 5.658 | 5.658 | 5.5375 | 56577 |
| 1737739800 | 5.6384999 | -0.08 | -1.39 | 5.714 | 5.722 | 5.625 | 104614 |
| 1737653400 | 5.718 | -0.06 | -1.09 | 5.748 | 5.779 | 5.7165 | 93977 |
| 1737567000 | 5.781 | -0.04 | -0.69 | 5.7619999 | 5.7825 | 5.7375 | 57608 |
| 1737480600 | 5.821 | -0.04 | -0.68 | 5.867 | 5.8985 | 5.7939999 | 85142 |
| 1737394200 | 5.861 | -0.03 | -0.42 | 5.897 | 5.9055 | 5.8195 | 152637 |
| 1737135000 | 5.886 | 0.09 | 1.56 | 5.874 | 5.893 | 5.8335 | 57619 |
| 1737048600 | 5.7955 | -0.02 | -0.28 | 5.8099999 | 5.8775 | 5.7835 | 88462 |
| 1736962200 | 5.812 | 0.11 | 1.84 | 5.738 | 5.812 | 5.6845 | 55868 |
| 1736875800 | 5.707 | -0.04 | -0.75 | 5.6929999 | 5.844 | 5.6855 | 56239 |
| 1736789400 | 5.75 | 0.1 | 1.84 | 5.614 | 5.76 | 5.614 | 70024 |
| 1736530200 | 5.646 | 0.08 | 1.50 | 5.603 | 5.7394999 | 5.563 | 61436 |
| 1736443800 | 5.5625 | 0.04 | 0.70 | 5.5625 | 5.5625 | 5.5625 | 78225 |
| 1736357400 | 5.524 | 0.01 | 0.24 | 5.524 | 5.5525 | 5.5015 | 58823 |
| 1736271000 | 5.5105 | 0.03 | 0.61 | 5.438 | 5.522 | 5.429 | 59639 |
| 1736184600 | 5.477 | 0.02 | 0.35 | 5.468 | 5.506 | 5.4325 | 74225 |
| 1735925400 | 5.458 | 0.02 | 0.33 | 5.483 | 5.483 | 5.4425 | 37838 |
| 1735839000 | 5.44 | 0.17 | 3.31 | 5.361 | 5.467 | 5.324 | 64742 |
| 1735666200 | 5.2655 | 0.02 | 0.35 | 5.263 | 5.275 | 5.2345 | 13351 |
| 1735579800 | 5.247 | 0.02 | 0.37 | 5.246 | 5.2535 | 5.203 | 23839 |
| 1735320600 | 5.2275 | 0.03 | 0.55 | 5.263 | 5.263 | 5.1935 | 56685 |
| 1735061400 | 5.199 | 0.04 | 0.70 | 5.205 | 5.216 | 5.178 | 17701 |
| 1734975000 | 5.163 | 0.01 | 0.15 | 5.198 | 5.198 | 5.1289999 | 120395 |
| 1734715800 | 5.1555 | 0.01 | 0.23 | 5.11 | 5.1645 | 5.06375 | 110595 |
| 1734629400 | 5.1435 | -0.08 | -1.54 | 5.155 | 5.198 | 5.13 | 90966 |
| 1734543000 | 5.224 | 0.03 | 0.62 | 5.208 | 5.2255 | 5.208 | 205573 |
| 1734456600 | 5.192 | -0.11 | -2.04 | 5.2859999 | 5.2859999 | 5.1835 | 71267 |
| 1734370200 | 5.3 | -0.1 | -1.89 | 5.312 | 5.325 | 5.298 | 43064 |
| 1734111000 | 5.402 | -0 | -0.01 | 5.432 | 5.446 | 5.377 | 78479 |
| 1734024600 | 5.4025 | -0.09 | -1.70 | 5.417 | 5.456 | 5.353 | 56239 |
| 1733938200 | 5.496 | -0.06 | -0.99 | 5.498 | 5.509 | 5.489 | 45809 |
| 1733851800 | 5.551 | -0.03 | -0.50 | 5.5599999 | 5.567 | 5.5365 | 37493 |
| 1733765400 | 5.579 | 0.03 | 0.51 | 5.565 | 5.6 | 5.5505 | 36328 |
| 1733506200 | 5.5505 | -0.07 | -1.26 | 5.6449999 | 5.6935 | 5.502 | 85995 |
| 1733419800 | 5.6215 | -0.02 | -0.31 | 5.631 | 5.6505 | 5.5984999 | 65448 |
| 1733333400 | 5.639 | -0.11 | -1.92 | 5.639 | 5.639 | 5.639 | 37557 |
| 1733247000 | 5.7495 | 0.05 | 0.81 | 5.736 | 5.785 | 5.7295 | 61380 |
| 1733160600 | 5.7035 | -0.06 | -1.07 | 5.765 | 5.7895 | 5.6994999 | 68658 |
| 1732901400 | 5.765 | 0 | 0.03 | 5.756 | 5.7815 | 5.7525 | 20901 |
| 1732815000 | 5.7634999 | -0.02 | -0.35 | 5.7699999 | 5.7699999 | 5.76 | 43755 |
| 1732728600 | 5.7835 | -0.02 | -0.34 | 5.793 | 5.7975 | 5.755 | 60040 |
| 1732642200 | 5.8035 | -0.06 | -1.01 | 5.829 | 5.832 | 5.7815 | 57950 |
| 1732555800 | 5.8625 | -0.11 | -1.83 | 5.9429999 | 5.949 | 5.859 | 64588 |
| 1732296600 | 5.9715 | 0.04 | 0.74 | 5.95 | 5.9974999 | 5.93 | 100664 |
| 1732210200 | 5.9275 | 0.13 | 2.28 | 5.871 | 5.938 | 5.836 | 89849 |
| 1732123800 | 5.7955 | 0.01 | 0.21 | 5.79 | 5.83 | 5.7815 | 84746 |
| 1732037400 | 5.7835 | -0.02 | -0.37 | 5.806 | 5.8185 | 5.7695 | 3503338 |
| 1731951000 | 5.805 | 0.04 | 0.63 | 5.763 | 5.8185 | 5.755 | 386092 |
| 1731691800 | 5.7685 | 0.04 | 0.75 | 5.755 | 5.8025 | 5.7385 | 63812 |
| 1731605400 | 5.7255 | 0.07 | 1.22 | 5.721 | 5.756 | 5.6475 | 26140 |
| 1731519000 | 5.6565 | 0.01 | 0.20 | 5.6449999 | 5.737 | 5.5955 | 109674 |
| 1731432600 | 5.6449999 | 0.02 | 0.44 | 5.6529999 | 5.7 | 5.6285 | 52072 |
| 1731346200 | 5.62 | 0.04 | 0.78 | 5.632 | 5.6545 | 5.595 | 39796 |
| 1731087000 | 5.5765 | 0.01 | 0.17 | 5.575 | 5.595 | 5.5525 | 129272 |
