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 | 0.01 | 0.0218483722963 | 45.77 | 46.23 | 45.44 | 1671904 | 45.88162008 | SP |
| 4 | -1.18 | -2.51277683135 | 46.96 | 47.88 | 45.44 | 1349505 | 46.65663916 | SP |
| 12 | -4.15 | -8.31163629081 | 49.93 | 50.99 | 45.44 | 1022905 | 48.01965752 | SP |
| 26 | -0.37 | -0.80173347779 | 46.15 | 50.99 | 43.6 | 1141778 | 48.03025743 | SP |
| 52 | 8.23 | 21.9174434088 | 37.55 | 50.99 | 37.51 | 1061969 | 45.71632696 | SP |
| 156 | 8.72 | 23.5294117647 | 37.06 | 50.99 | 29.17 | 687832 | 40.39547676 | SP |
| 260 | 21.52 | 88.7056883759 | 24.26 | 50.99 | 14.05 | 810937 | 32.53966949 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 45.78 | -0.38 | -0.82 | 45.76 | 45.81 | 45.51 | 1059926 |
| 1732145400 | 46.16 | 0.1 | 0.22 | 46.23 | 46.23 | 46.08 | 1139337 |
| 1732059000 | 46.06 | 0.32 | 0.70 | 45.74 | 46.19 | 45.72 | 3266847 |
| 1731972600 | 45.74 | 0.23 | 0.51 | 45.68 | 45.79 | 45.6201 | 1230658 |
| 1731713400 | 45.51 | -0.29 | -0.63 | 45.77 | 45.77 | 45.44 | 1662754 |
| 1731627000 | 45.8 | 0.04 | 0.09 | 45.67 | 45.89 | 45.67 | 1702784 |
| 1731540600 | 45.76 | -0.6 | -1.29 | 45.76 | 45.84 | 45.67 | 1317254 |
| 1731454200 | 46.36 | -0.61 | -1.30 | 46.57 | 46.57 | 46.29 | 1214383 |
| 1731367800 | 46.97 | 0.01 | 0.02 | 46.97 | 47.06 | 46.93 | 1396180 |
| 1731108600 | 46.96 | -0.65 | -1.37 | 47.23 | 47.23 | 46.86 | 1155701 |
| 1731022200 | 47.61 | -0.21 | -0.44 | 47.6 | 47.6399 | 47.355 | 2110885 |
| 1730935800 | 47.82 | 0.48 | 1.01 | 47.82 | 47.88 | 47.625 | 1626335 |
| 1730849400 | 47.34 | 0.52 | 1.11 | 47.25 | 47.38 | 47.24 | 578729 |
| 1730763000 | 46.82 | -0.56 | -1.18 | 47.03 | 47.065 | 46.82 | 775669 |
| 1730500200 | 47.38 | 0.02 | 0.04 | 47.6 | 47.62 | 47.32 | 510722 |
| 1730413800 | 47.36 | 0.03 | 0.06 | 47.48 | 47.48 | 47.22 | 1112401 |
| 1730327400 | 47.33 | -0.14 | -0.29 | 47.41 | 47.5 | 47.33 | 594869 |
| 1730241000 | 47.47 | 0.19 | 0.40 | 47.5 | 47.55 | 47.4 | 2403449 |
| 1730154600 | 47.28 | 0.46 | 0.98 | 47.16 | 47.36 | 47.105 | 888266 |
| 1729895400 | 46.82 | -0.75 | -1.58 | 46.96 | 47 | 46.78 | 1242955 |
| 1729809000 | 47.57 | 0.03 | 0.06 | 47.54 | 47.585 | 47.47 | 509341 |
| 1729722600 | 47.54 | -0.15 | -0.31 | 47.39 | 47.5454 | 47.31 | 4900903 |
| 1729636200 | 47.69 | -0.76 | -1.57 | 47.69 | 47.69 | 47.5 | 2035511 |
| 1729549800 | 48.45 | -0.26 | -0.53 | 48.41 | 48.455 | 48.3301 | 597601 |
| 1729290600 | 48.71 | 0.14 | 0.29 | 48.86 | 48.9 | 48.6701 | 1326829 |
| 1729204200 | 48.57 | -0.58 | -1.18 | 48.75 | 48.75 | 48.52 | 621333 |
| 1729117800 | 49.15 | 0.06 | 0.12 | 49.11 | 49.19 | 49.04 | 346109 |
| 1729031400 | 49.09 | -0.25 | -0.51 | 49.22 | 49.265 | 49.05 | 476924 |
| 1728945000 | 49.34 | 0.07 | 0.14 | 49.29 | 49.36 | 49.24 | 390321 |
| 1728685800 | 49.27 | 0.2 | 0.41 | 49.12 | 49.27 | 49.045 | 766847 |
| 1728599400 | 49.07 | -0.18 | -0.37 | 49.14 | 49.16 | 49.01 | 525024 |
| 1728513000 | 49.25 | 0.22 | 0.45 | 49.12 | 49.34 | 49.06 | 398789 |
| 1728426600 | 49.03 | 0.88 | 1.83 | 49.08 | 49.1 | 48.9 | 591683 |
| 1728340200 | 48.15 | -1.23 | -2.49 | 48.61 | 48.61 | 48.15 | 887927 |
| 1728081000 | 49.38 | -0.21 | -0.42 | 49.42 | 49.455 | 49.26 | 404107 |
| 1727994600 | 49.59 | -0.3 | -0.60 | 49.7 | 49.765 | 49.45 | 492601 |
| 1727908200 | 49.89 | -0.18 | -0.36 | 50.15 | 50.15 | 49.7 | 731739 |
| 1727821800 | 50.07 | -0.39 | -0.77 | 50.54 | 50.54 | 49.925 | 645782 |
| 1727735400 | 50.46 | -0.36 | -0.71 | 50.48 | 50.48 | 50.245 | 604970 |
| 1727476200 | 50.82 | 0.05 | 0.10 | 50.95 | 50.98 | 50.775 | 450482 |
| 1727389800 | 50.77 | 0.1 | 0.20 | 50.99 | 50.99 | 50.705 | 797465 |
| 1727303400 | 50.67 | 0.09 | 0.18 | 50.89 | 50.89 | 50.63 | 783470 |
| 1727217000 | 50.58 | -0.04 | -0.08 | 50.82 | 50.82 | 50.52 | 1986404 |
| 1727130600 | 50.62 | 0.44 | 0.88 | 50.72 | 50.73 | 50.58 | 475533 |
| 1726871400 | 50.18 | 0.49 | 0.99 | 50.15 | 50.27 | 50.035 | 606877 |
| 1726785000 | 49.69 | 0.25 | 0.51 | 49.64 | 49.74 | 49.445 | 1010539 |
| 1726698600 | 49.44 | -0.43 | -0.86 | 49.73 | 49.87 | 49.42 | 1558881 |
| 1726612200 | 49.87 | -0.13 | -0.26 | 50.03 | 50.07 | 49.8136 | 424679 |
| 1726525800 | 50 | 0.26 | 0.52 | 49.76 | 50.02 | 49.76 | 361053 |
| 1726266600 | 49.74 | 0.22 | 0.44 | 49.63 | 49.78 | 49.63 | 511352 |
| 1726180200 | 49.52 | 0.51 | 1.04 | 49.27 | 49.54 | 49.27 | 806731 |
| 1726093800 | 49.01 | -0.19 | -0.39 | 48.78 | 49.04 | 48.46 | 842862 |
| 1726007400 | 49.2 | 0.3 | 0.61 | 49.13 | 49.22 | 48.97 | 589171 |
| 1725921000 | 48.9 | 0.26 | 0.53 | 48.83 | 49.035 | 48.82 | 528757 |
| 1725661800 | 48.64 | -0.74 | -1.50 | 49.1 | 49.1 | 48.57 | 894999 |
| 1725575400 | 49.38 | -0.28 | -0.56 | 49.5 | 49.58 | 49.36 | 672479 |
| 1725489000 | 49.66 | 0.11 | 0.22 | 49.53 | 49.715 | 49.52 | 666004 |
| 1725402600 | 49.55 | -0.42 | -0.84 | 49.85 | 49.85 | 49.44 | 1162251 |
| 1725057000 | 49.97 | 0.44 | 0.89 | 49.93 | 50.085 | 49.86 | 976978 |
| 1724970600 | 49.53 | -0.05 | -0.10 | 49.6 | 49.715 | 49.53 | 686725 |
| 1724884200 | 49.58 | -0.07 | -0.14 | 49.57 | 49.665 | 49.47 | 809112 |
| 1724797800 | 49.65 | 0.01 | 0.02 | 49.62 | 49.68 | 49.51 | 610566 |
| 1724711400 | 49.64 | 0.12 | 0.24 | 49.77 | 49.79 | 49.58 | 419579 |
| 1724452200 | 49.52 | 0.3 | 0.61 | 49.3 | 49.56 | 49.265 | 1151719 |
| 1724365800 | 49.22 | -0.27 | -0.55 | 49.33 | 49.45 | 49.165 | 3856638 |
