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 | -0.4575 | -1.61432604093 | 28.34 | 28.34 | 27.58 | 12605 | 28.00826668 | SP |
| 4 | -2.1275 | -7.08930356548 | 30.01 | 30.21 | 27.58 | 7865 | 28.28340696 | SP |
| 12 | 2.2125 | 8.61901051811 | 25.67 | 30.21 | 25.2228 | 5965 | 27.64916885 | SP |
| 26 | 1.7325 | 6.62523900574 | 26.15 | 30.21 | 24.09 | 6383 | 26.98238861 | SP |
| 52 | 2.7642 | 11.0047256383 | 25.1183 | 30.21 | 23.29 | 14924 | 25.18110341 | SP |
| 156 | 2.4138 | 9.47751553868 | 25.4687 | 30.21 | 23.29 | 17335 | 25.10010426 | SP |
| 260 | 2.4138 | 9.47751553868 | 25.4687 | 30.21 | 23.29 | 17335 | 25.10010426 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763000 | 27.8825 | 0.14 | 0.51 | 27.97 | 28.08 | 27.8515 | 3201 |
| 1730500200 | 27.741 | 0.12 | 0.44 | 27.84 | 27.93 | 27.741 | 7387 |
| 1730413800 | 27.62 | -0.29 | -1.04 | 27.85 | 27.85 | 27.58 | 12493 |
| 1730327400 | 27.9101 | -0.28 | -0.98 | 27.83 | 28.01 | 27.83 | 4159 |
| 1730241000 | 28.1852 | -0.06 | -0.22 | 28.2 | 28.2102 | 28.1852 | 33592 |
| 1730154600 | 28.2474 | -0.03 | -0.09 | 28.34 | 28.34 | 28.24 | 5393 |
| 1729895400 | 28.2726 | 0.1 | 0.34 | 28.3401 | 28.4 | 28.2726 | 1463 |
| 1729809000 | 28.1771 | -0.16 | -0.55 | 28.17 | 28.1899 | 28.1407 | 5177 |
| 1729722600 | 28.3339 | -0.1 | -0.35 | 28.44 | 28.52 | 28.27 | 14050 |
| 1729636200 | 28.4341 | 0.05 | 0.17 | 28.48 | 28.48 | 28.4 | 4493 |
| 1729549800 | 28.3867 | -0.21 | -0.73 | 28.42 | 28.42 | 28.29 | 15422 |
| 1729290600 | 28.5963 | 0.35 | 1.24 | 28.74 | 28.74 | 28.5801 | 3260 |
| 1729204200 | 28.2453 | -0.01 | -0.02 | 28.25 | 28.3101 | 28.21 | 4928 |
| 1729117800 | 28.2504 | 0.2 | 0.70 | 28.26 | 28.39 | 28.22 | 8661 |
| 1729031400 | 28.0553 | -0.74 | -2.58 | 28.43 | 28.43 | 28.0553 | 12919 |
| 1728945000 | 28.7994 | -0.18 | -0.62 | 28.7 | 29.02 | 28.7 | 3807 |
| 1728685800 | 28.9788 | 0.21 | 0.73 | 28.45 | 28.9788 | 28.45 | 3473 |
| 1728599400 | 28.77 | 0.07 | 0.23 | 28.77 | 28.8199 | 28.7101 | 3088 |
| 1728513000 | 28.705 | -0.18 | -0.62 | 28.64 | 28.7417 | 28.63 | 5937 |
| 1728426600 | 28.885 | -1.3 | -4.29 | 28.84 | 28.91 | 28.67 | 4216 |
| 1728340200 | 30.181 | 0.39 | 1.32 | 30.01 | 30.21 | 29.94 | 3376 |
| 1728081000 | 29.7868 | 0.37 | 1.24 | 29.66 | 29.7868 | 29.5825 | 2759 |
| 1727994600 | 29.4217 | -0.25 | -0.83 | 29.08 | 29.445 | 29.08 | 585 |
| 1727908200 | 29.6673 | 0.98 | 3.43 | 29.47 | 29.6673 | 29.25 | 25435 |
| 1727821800 | 28.6839 | 0.47 | 1.68 | 28.4054 | 28.685 | 28.33 | 2496 |
| 1727735400 | 28.2108 | -0.45 | -1.58 | 28.67 | 28.67 | 28.1671 | 6546 |
| 1727476200 | 28.664 | 0.01 | 0.02 | 28.84 | 28.84 | 28.6481 | 5218 |
| 1727389800 | 28.658 | 1.06 | 3.83 | 28.69 | 28.74 | 28.4717 | 12846 |
| 1727303400 | 27.6002 | -0.32 | -1.15 | 27.64 | 27.72 | 27.5601 | 4269 |
| 1727217000 | 27.9203 | 0.84 | 3.10 | 27.63 | 27.9203 | 27.6299 | 5502 |
| 1727130600 | 27.0805 | 0.28 | 1.04 | 27.03 | 27.14 | 27.03 | 8910 |
| 1726871400 | 26.8008 | 0.02 | 0.07 | 26.78 | 26.9 | 26.78 | 2460 |
| 1726785000 | 26.7819 | 0.64 | 2.45 | 26.61 | 26.7819 | 26.61 | 193 |
| 1726698600 | 26.1407 | -0.08 | -0.31 | 26.24 | 26.38 | 26.1407 | 1247 |
| 1726612200 | 26.2207 | 0.05 | 0.20 | 26.29 | 26.29 | 26.21 | 720 |
| 1726525800 | 26.1696 | 0.04 | 0.17 | 26.22 | 26.22 | 26.11 | 2049 |
| 1726266600 | 26.1252 | 0.09 | 0.36 | 26.11 | 26.1252 | 26.11 | 115 |
| 1726180200 | 26.0322 | 0.21 | 0.80 | 26.02 | 26.09 | 26.02 | 7571 |
| 1726093800 | 25.8264 | 0.33 | 1.29 | 25.58 | 25.8264 | 25.58 | 3355 |
| 1726007400 | 25.4971 | -0.01 | -0.03 | 25.5 | 25.5 | 25.345 | 1114 |
| 1725921000 | 25.5054 | 0.28 | 1.12 | 25.42 | 25.5054 | 25.42 | 565 |
| 1725661800 | 25.2228 | -0.46 | -1.80 | 25.68 | 25.68 | 25.2228 | 1425 |
| 1725575400 | 25.6853 | -0.02 | -0.09 | 25.69 | 25.78 | 25.6853 | 904 |
| 1725489000 | 25.7074 | 0.05 | 0.19 | 25.66 | 25.73 | 25.66 | 5444 |
| 1725402600 | 25.6594 | -0.6 | -2.29 | 26 | 26 | 25.64 | 5179 |
| 1725057000 | 26.2613 | 0.16 | 0.61 | 26.33 | 26.33 | 26.15 | 3667 |
| 1724970600 | 26.1017 | -0.04 | -0.14 | 26.15 | 26.26 | 26.1017 | 1398 |
| 1724884200 | 26.1378 | -0.16 | -0.61 | 26.1401 | 26.18 | 26.031 | 17837 |
| 1724797800 | 26.2979 | 0.09 | 0.36 | 26.18 | 26.3 | 26.18 | 1096 |
| 1724711400 | 26.2034 | -0.42 | -1.59 | 26.37 | 26.37 | 26.2034 | 6366 |
| 1724452200 | 26.6257 | 0.51 | 1.95 | 26.4 | 26.64 | 26.4 | 3050 |
| 1724365800 | 26.1152 | -0.3 | -1.15 | 26.21 | 26.21 | 26.1089 | 2205 |
| 1724279400 | 26.42 | 0.09 | 0.32 | 26.33 | 26.46 | 26.33 | 10535 |
| 1724193000 | 26.335 | -0.23 | -0.88 | 26.31 | 26.3511 | 26.29 | 3705 |
| 1724106600 | 26.569 | 0.22 | 0.85 | 26.47 | 26.63 | 26.42 | 7221 |
| 1723847400 | 26.3446 | 0.21 | 0.81 | 26.21 | 26.48 | 26.21 | 14638 |
| 1723761000 | 26.1318 | 0.33 | 1.29 | 26.1 | 26.16 | 26.1 | 9565 |
| 1723674600 | 25.7996 | -0.23 | -0.89 | 25.8 | 25.81 | 25.72 | 2388 |
| 1723588200 | 26.0306 | 0.32 | 1.24 | 26.0199 | 26.0306 | 26.009 | 1816 |
| 1723501800 | 25.7128 | 0.08 | 0.31 | 25.67 | 25.785 | 25.64 | 2235 |
| 1723242600 | 25.6327 | 0.08 | 0.32 | 25.58 | 25.666 | 25.52 | 1716 |
| 1723156200 | 25.55 | 0.72 | 2.91 | 25.25 | 25.55 | 25.25 | 2483 |
| 1723069800 | 24.8286 | 0.13 | 0.53 | 25.23 | 25.23 | 24.8286 | 2757 |
| 1722983400 | 24.6978 | 0.11 | 0.45 | 24.49 | 24.8499 | 24.44 | 3551 |
| 1722897000 | 24.5878 | -0.7 | -2.76 | 24.09 | 24.72 | 24.09 | 5388 |
