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 | 0.03 | 0.0587889476778 | 51.03 | 51.06 | 51.01 | 1348111 | 51.03688041 | SP |
| 4 | 0.01 | 0.0195886385896 | 51.05 | 51.11 | 50.86 | 1506655 | 50.98858694 | SP |
| 12 | 0.19 | 0.373501081187 | 50.87 | 51.11 | 50.73 | 1532352 | 50.94567435 | SP |
| 26 | 0.03 | 0.0587889476778 | 51.03 | 51.11 | 50.73 | 1380450 | 50.94401206 | SP |
| 52 | 0.06 | 0.117647058824 | 51 | 51.16 | 50.28 | 1242707 | 50.94765153 | SP |
| 156 | 0.42 | 0.829383886256 | 50.64 | 51.16 | 49.1 | 1453200 | 50.57940203 | SP |
| 260 | -0.02 | -0.0391542678152 | 51.08 | 51.16 | 42.84 | 1307630 | 50.43869335 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 51.05 | 0.01 | 0.02 | 51.05 | 51.05 | 51.04 | 903784 |
| 1740094200 | 51.04 | 0 | 0.00 | 51.04 | 51.06 | 51.02 | 2145825 |
| 1740007800 | 51.04 | 0.02 | 0.04 | 51.03 | 51.04 | 51.02 | 1049833 |
| 1739921400 | 51.02 | 0.01 | 0.02 | 51.03 | 51.04 | 51.01 | 1293003 |
| 1739575800 | 51.01 | 0.02 | 0.04 | 51 | 51.02 | 51 | 993826 |
| 1739489400 | 50.99 | 0.04 | 0.08 | 50.97 | 50.99 | 50.96 | 1061439 |
| 1739403000 | 50.95 | -0.01 | -0.02 | 50.96 | 50.96 | 50.95 | 1323129 |
| 1739316600 | 50.96 | 0.02 | 0.04 | 50.96 | 50.96 | 50.95 | 1490783 |
| 1739230200 | 50.94 | -0.01 | -0.02 | 50.96 | 50.97 | 50.94 | 1924572 |
| 1738971000 | 50.95 | 0.01 | 0.02 | 50.96 | 50.96 | 50.95 | 1291242 |
| 1738884600 | 50.94 | 0.01 | 0.02 | 50.94 | 50.96 | 50.93 | 1653160 |
| 1738798200 | 50.93 | 0.01 | 0.02 | 50.94 | 50.95 | 50.92 | 2886692 |
| 1738711800 | 50.92 | 0.02 | 0.04 | 50.91 | 50.94 | 50.9 | 1547191 |
| 1738625400 | 50.9 | -0.18 | -0.35 | 50.89 | 50.91 | 50.86 | 2184104 |
| 1738366200 | 51.08 | -0.01 | -0.02 | 51.1 | 51.11 | 51.08 | 1684235 |
| 1738279800 | 51.09 | 0.05 | 0.10 | 51.06 | 51.1 | 51.06 | 1206883 |
| 1738193400 | 51.04 | -0.02 | -0.04 | 51.06 | 51.07 | 51.04 | 1036312 |
| 1738107000 | 51.06 | 0.02 | 0.04 | 51.06 | 51.06 | 51.04 | 1076256 |
| 1738020600 | 51.04 | -0.01 | -0.02 | 51.05 | 51.05 | 51.01 | 1874177 |
| 1737761400 | 51.05 | 0.04 | 0.08 | 51.04 | 51.05 | 51.03 | 1184035 |
| 1737675000 | 51.01 | 0 | 0.00 | 51.01 | 51.01 | 51.01 | 0 |
| 1737588600 | 51.01 | 0 | 0.00 | 51.03 | 51.03 | 51.01 | 1619913 |
| 1737502200 | 51.01 | 0 | 0.00 | 51.0191 | 51.03 | 51.01 | 2141632 |
| 1737156600 | 51.01 | 0 | 0.01 | 51.01 | 51.03 | 51.01 | 1489109 |
| 1737070200 | 51.005 | 0.01 | 0.01 | 51.02 | 51.02 | 50.99 | 2157728 |
| 1736983800 | 51 | 0.02 | 0.04 | 51 | 51.02 | 50.99 | 2397000 |
| 1736897400 | 50.98 | 0.01 | 0.02 | 50.98 | 50.99 | 50.97 | 2561011 |
| 1736811000 | 50.97 | 0.02 | 0.04 | 50.96 | 50.98 | 50.95 | 1695826 |
| 1736551800 | 50.95 | 0.01 | 0.02 | 50.95 | 50.97 | 50.94 | 3450707 |
| 1736379000 | 50.94 | 0.01 | 0.02 | 50.95 | 50.95 | 50.93 | 2265699 |
| 1736292600 | 50.93 | 0.02 | 0.04 | 50.91 | 50.935 | 50.91 | 1465651 |
| 1736206200 | 50.91 | 0 | 0.00 | 50.9 | 50.92 | 50.9 | 1320555 |
| 1735947000 | 50.91 | 0.01 | 0.02 | 50.91 | 50.91 | 50.89 | 1499429 |
| 1735860600 | 50.9 | 0.02 | 0.04 | 50.89 | 50.9 | 50.87 | 2858150 |
| 1735687800 | 50.88 | -0.01 | -0.02 | 50.88 | 50.89 | 50.88 | 1087752 |
| 1735601400 | 50.89 | 0.02 | 0.04 | 50.87 | 50.89 | 50.85 | 1800341 |
| 1735342200 | 50.87 | 0.02 | 0.04 | 50.86 | 50.87 | 50.85 | 963710 |
| 1735255800 | 50.85 | 0.01 | 0.02 | 50.84 | 50.85 | 50.83 | 776193 |
| 1735077840 | 50.84 | 0.02 | 0.04 | 50.83 | 50.85 | 50.81 | 504406 |
| 1734996600 | 50.82 | 0.02 | 0.04 | 50.81 | 50.82 | 50.78 | 1302848 |
| 1734737400 | 50.8 | 0.05 | 0.10 | 50.78 | 50.81 | 50.755 | 1144946 |
| 1734651000 | 50.75 | 0.02 | 0.04 | 50.75 | 50.77 | 50.7345 | 1554340 |
| 1734564600 | 50.73 | -0.26 | -0.51 | 50.76 | 50.81 | 50.73 | 1753714 |
| 1734478200 | 50.99 | 0.01 | 0.02 | 50.98 | 50.99 | 50.98 | 1215173 |
| 1734391800 | 50.98 | 0.01 | 0.02 | 50.98 | 50.99 | 50.97 | 1142170 |
| 1734132600 | 50.97 | 0.02 | 0.04 | 50.97 | 50.98 | 50.95 | 773876 |
| 1734046200 | 50.95 | 0 | 0.00 | 50.945 | 50.96 | 50.94 | 1135841 |
| 1733959800 | 50.95 | 0.02 | 0.04 | 50.94 | 50.95 | 50.93 | 968776 |
| 1733873400 | 50.93 | 0.01 | 0.02 | 50.93 | 50.94 | 50.92 | 785287 |
| 1733787000 | 50.92 | 0 | 0.00 | 50.93 | 50.94 | 50.92 | 1781505 |
| 1733527800 | 50.92 | 0.03 | 0.06 | 50.9 | 50.93 | 50.895 | 908967 |
| 1733441400 | 50.89 | 0.01 | 0.02 | 50.89 | 50.91 | 50.88 | 738528 |
| 1733355000 | 50.88 | 0.02 | 0.03 | 50.9 | 50.91 | 50.87 | 2068321 |
| 1733268600 | 50.865 | 0.01 | 0.01 | 50.86 | 50.89 | 50.86 | 1283086 |
| 1733182200 | 50.86 | -0.21 | -0.41 | 50.87 | 50.9 | 50.86 | 2324353 |
| 1732917840 | 51.07 | 0.02 | 0.04 | 51.08 | 51.08 | 51.06 | 575629 |
| 1732750200 | 51.05 | 0.01 | 0.02 | 51.06 | 51.07 | 51.05 | 633550 |
| 1732663800 | 51.04 | 0.01 | 0.02 | 51.03 | 51.05 | 51.03 | 826682 |
| 1732577400 | 51.03 | -0.01 | -0.02 | 51.04 | 51.0502 | 51.03 | 961078 |
