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 | -1.79 | -6.60516605166 | 27.1 | 27.1841 | 25.6213 | 293694 | 26.34771994 | SP |
| 4 | -3.14 | -11.0369068541 | 28.45 | 30.52 | 24.6 | 468840 | 27.31464182 | SP |
| 12 | -9.5 | -27.2910083309 | 34.81 | 35.59 | 24.6 | 385658 | 29.3386785 | SP |
| 26 | -3.14 | -11.0369068541 | 28.45 | 44.9968 | 24.6 | 416197 | 32.15948768 | SP |
| 52 | -14.18 | -35.9078247658 | 39.49 | 44.9968 | 23.2 | 542851 | 31.48486525 | SP |
| 156 | -0.6 | -2.31570822076 | 25.91 | 80.915 | 3.55 | 1677882 | 18.20670324 | SP |
| 260 | 2.2 | 9.51968844656 | 23.11 | 110.93 | 3.55 | 1060893 | 19.09030458 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725661800 | 25.73 | -0.46 | -1.76 | 26.2 | 26.24 | 25.6213 | 236073 |
| 1725575400 | 26.19 | 0.04 | 0.15 | 26.29 | 26.64 | 26.09 | 97499 |
| 1725489000 | 26.15 | -0.05 | -0.19 | 26.42 | 26.6201 | 26.03 | 161531 |
| 1725402600 | 26.2 | -0.39 | -1.47 | 26.07 | 26.35 | 25.97 | 361002 |
| 1725057000 | 26.59 | 0.65 | 2.51 | 27.1 | 27.1841 | 26.2803 | 468557 |
| 1724970600 | 25.94 | 1.22 | 4.94 | 25.77 | 26.13 | 25.75 | 550247 |
| 1724884200 | 24.72 | -1.61 | -6.11 | 25.75 | 25.89 | 24.6 | 892196 |
| 1724797800 | 26.33 | -0.06 | -0.23 | 26.93 | 27.11 | 26.3 | 257151 |
| 1724711400 | 26.39 | -1.82 | -6.45 | 26.25 | 26.47 | 25.73 | 984183 |
| 1724452200 | 28.21 | 0.54 | 1.95 | 28.09 | 28.44 | 27.77 | 1122103 |
| 1724365800 | 27.67 | -1 | -3.49 | 28.6 | 28.6743 | 27.4301 | 746539 |
| 1724279400 | 28.67 | 0.85 | 3.06 | 28.05 | 28.82 | 27.74 | 767739 |
| 1724193000 | 27.82 | -2.56 | -8.43 | 29.29 | 29.29 | 27.67 | 690065 |
| 1724106600 | 30.38 | 0.74 | 2.50 | 29.96 | 30.52 | 29.91 | 299961 |
| 1723847400 | 29.64 | 1.18 | 4.15 | 29.34 | 29.78 | 29.3 | 232305 |
| 1723761000 | 28.46 | 0.89 | 3.23 | 28 | 28.7755 | 27.94 | 453765 |
| 1723674600 | 27.57 | -1.3 | -4.50 | 28.34 | 28.63 | 27.13 | 295025 |
| 1723588200 | 28.87 | 0 | 0.00 | 28.78 | 28.92 | 28.3519 | 138975 |
| 1723501800 | 28.87 | 0.52 | 1.83 | 28.59 | 29.1899 | 28.57 | 155059 |
| 1723242600 | 28.35 | -0.43 | -1.49 | 28.45 | 28.54 | 27.96 | 104712 |
| 1723156200 | 28.78 | 1.47 | 5.38 | 27.88 | 28.8 | 27.79 | 194390 |
| 1723069800 | 27.31 | -0.49 | -1.76 | 28.59 | 28.65 | 27.18 | 140329 |
| 1722983400 | 27.8 | 0.64 | 2.36 | 26.7 | 28.17 | 26.66 | 423696 |
| 1722897000 | 27.16 | 0.31 | 1.15 | 25.06 | 27.33 | 25.06 | 769356 |
| 1722637800 | 26.85 | -0.63 | -2.29 | 26.7 | 26.93 | 26.24 | 502534 |
| 1722551400 | 27.48 | -1.32 | -4.58 | 28.69 | 28.78 | 27.39 | 330094 |
| 1722465000 | 28.8 | 0.95 | 3.41 | 29.4 | 29.8 | 28.76 | 372037 |
| 1722378600 | 27.85 | -0.95 | -3.30 | 28.25 | 28.27 | 27.69 | 243568 |
| 1722292200 | 28.8 | 0.07 | 0.24 | 28.75 | 29.03 | 28.55 | 422632 |
| 1722033000 | 28.73 | 0.37 | 1.30 | 28.31 | 29.03 | 28.02 | 162648 |
| 1721946600 | 28.36 | -0.55 | -1.90 | 28.54 | 29.03 | 28.3 | 333164 |
| 1721860200 | 28.91 | -1.2 | -3.99 | 29.43 | 30.02 | 28.86 | 441738 |
| 1721773800 | 30.11 | -1.21 | -3.86 | 29.86 | 30.27 | 29.61 | 249671 |
| 1721687400 | 31.32 | 1.55 | 5.21 | 31.09 | 31.55 | 30.863 | 418460 |
| 1721428200 | 29.77 | -0.45 | -1.49 | 29.9 | 30.1199 | 29.75 | 187785 |
| 1721341800 | 30.22 | -0.78 | -2.52 | 31.06 | 31.58 | 30.06 | 239704 |
| 1721255400 | 31 | -0.68 | -2.15 | 31.63 | 31.63 | 30.75 | 373120 |
| 1721169000 | 31.68 | -0.3 | -0.94 | 31.3 | 31.91 | 31.1 | 401485 |
| 1721082600 | 31.98 | -2.3 | -6.71 | 32.71 | 32.755 | 31.87 | 609973 |
| 1720823400 | 34.28 | 0.39 | 1.15 | 35.17 | 35.59 | 34.21 | 495579 |
| 1720737000 | 33.89 | 1.55 | 4.79 | 33.49 | 34.4 | 33.21 | 699885 |
| 1720650600 | 32.34 | -0.14 | -0.43 | 32.32 | 32.74 | 32 | 482222 |
| 1720564200 | 32.479999 | 1.53 | 4.94 | 31 | 32.54 | 31 | 430073 |
| 1720477800 | 30.95 | -0.63 | -1.99 | 30.99 | 31.005 | 30.62 | 144755 |
| 1720218600 | 31.58 | -1.28 | -3.90 | 31.65 | 31.685 | 30.89 | 299570 |
| 1720040640 | 32.86 | 1.91 | 6.17 | 31.83 | 33.070999 | 31.8 | 461011 |
| 1719959400 | 30.95 | 0.45 | 1.48 | 30.42 | 30.96 | 30.07 | 245116 |
| 1719873000 | 30.5 | 0.14 | 0.46 | 30.77 | 31.15 | 30.35 | 301129 |
| 1719613800 | 30.36 | -0.42 | -1.36 | 30.94 | 31 | 30.2 | 257197 |
| 1719527400 | 30.78 | -1.79 | -5.50 | 31.82 | 31.82 | 30.7201 | 478396 |
| 1719441000 | 32.57 | -0.04 | -0.12 | 32.729999 | 32.82 | 32.38 | 198299 |
| 1719354600 | 32.61 | -1.16 | -3.44 | 33 | 33.21 | 32.509999 | 213118 |
| 1719268200 | 33.77 | 0.27 | 0.81 | 33.31 | 34.29 | 33.299999 | 167266 |
| 1719009000 | 33.5 | -0.8 | -2.33 | 33.69 | 33.86 | 33.259999 | 170052 |
| 1718922600 | 34.3 | -0.41 | -1.18 | 34.94 | 35.31 | 33.84 | 309420 |
| 1718749800 | 34.71 | -0.35 | -1.00 | 34.36 | 35.1344 | 34.16 | 127127 |
| 1718663400 | 35.06 | 0.5 | 1.45 | 35.05 | 35.17 | 34.46 | 169941 |
| 1718404200 | 34.56 | -1.12 | -3.14 | 34.81 | 35 | 34.47 | 220473 |
| 1718317800 | 35.68 | 0.41 | 1.16 | 35.92 | 36.51 | 35.25 | 452483 |
| 1718231400 | 35.27 | 0.22 | 0.63 | 35.37 | 35.655 | 35 | 203936 |
| 1718145000 | 35.05 | -0.47 | -1.32 | 35.77 | 35.84 | 34.84 | 111018 |
| 1718058600 | 35.52 | 0.66 | 1.89 | 34.95 | 35.7482 | 34.44 | 122889 |
