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 | 1.5453 | 5.3396682792 | 28.94 | 30.4853 | 28.63 | 30810791 | 29.20813926 | SP |
| 4 | 0.3353 | 1.11210613599 | 30.15 | 31.355 | 28.63 | 26627662 | 29.92252967 | SP |
| 12 | -1.5347 | -4.79294191131 | 32.02 | 33.75 | 28.63 | 35992284 | 31.01848026 | SP |
| 26 | 4.0853 | 15.4746212121 | 26.4 | 37.5 | 24.6 | 44954602 | 30.65630735 | SP |
| 52 | 9.2453 | 43.5277777778 | 21.24 | 37.5 | 20.86 | 41153846 | 28.00225375 | SP |
| 156 | -6.8547 | -18.3575254419 | 37.34 | 39.78 | 20.86 | 37291050 | 28.59781252 | SP |
| 260 | -14.5547 | -32.315053286 | 45.04 | 54.525 | 20.86 | 31652415 | 32.53553245 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 30.41 | 0.58 | 1.94 | 30.04 | 30.705 | 29.975 | 59576998 |
| 1737070200 | 29.83 | 0.01 | 0.03 | 29.84 | 29.89 | 29.735 | 19973448 |
| 1736983800 | 29.82 | 0.4 | 1.36 | 29.81 | 29.855 | 29.63 | 24991019 |
| 1736897400 | 29.42 | 0.63 | 2.19 | 29.49 | 29.57 | 29.35 | 38536317 |
| 1736811000 | 28.79 | 0.14 | 0.49 | 28.69 | 28.88 | 28.65 | 25017401 |
| 1736551800 | 28.65 | -0.86 | -2.91 | 28.94 | 28.975 | 28.63 | 45535770 |
| 1736379000 | 29.51 | -0.11 | -0.37 | 29.34 | 29.53 | 29.24 | 27064761 |
| 1736292600 | 29.62 | -0.37 | -1.23 | 29.8 | 29.9 | 29.59 | 27628616 |
| 1736206200 | 29.99 | -0.4 | -1.32 | 30.49 | 30.63 | 29.91 | 41532763 |
| 1735947000 | 30.39 | 0.5 | 1.67 | 30.26 | 30.39 | 30.17 | 21823639 |
| 1735860600 | 29.89 | -0.55 | -1.81 | 30.05 | 30.125 | 29.87 | 33042043 |
| 1735687800 | 30.44 | -0.05 | -0.16 | 30.51 | 30.585 | 30.36 | 21773484 |
| 1735601400 | 30.49 | -0.36 | -1.17 | 30.73 | 30.77 | 30.46 | 19741115 |
| 1735342200 | 30.85 | -0.27 | -0.87 | 30.85 | 30.92 | 30.735 | 19788940 |
| 1735255800 | 31.12 | 0.03 | 0.10 | 30.98 | 31.355 | 30.95 | 21008243 |
| 1735077840 | 31.09 | 0.39 | 1.27 | 31.01 | 31.13 | 30.925 | 20218137 |
| 1734996600 | 30.7 | 0.28 | 0.92 | 30.5 | 30.77 | 30.42 | 20290404 |
| 1734737400 | 30.42 | 0.18 | 0.60 | 30.15 | 30.55 | 30.135 | 24704151 |
| 1734651000 | 30.24 | 0.19 | 0.63 | 30.36 | 30.43 | 30.2 | 18250549 |
| 1734564600 | 30.05 | -0.62 | -2.02 | 30.52 | 30.63 | 30 | 27977953 |
| 1734478200 | 30.67 | 0.08 | 0.26 | 30.33 | 30.705 | 30.265 | 32250317 |
| 1734391800 | 30.59 | -0.51 | -1.64 | 30.67 | 30.8775 | 30.59 | 30707383 |
| 1734132600 | 31.1 | -0.4 | -1.27 | 31.135 | 31.145 | 30.86 | 39718503 |
| 1734046200 | 31.5 | 0.02 | 0.06 | 31.46 | 31.73 | 31.36 | 25965682 |
| 1733959800 | 31.48 | -0.3 | -0.94 | 31.46 | 31.52 | 31.2741 | 31786465 |
| 1733873400 | 31.78 | -1.52 | -4.56 | 31.97 | 32.09 | 31.75 | 71812042 |
| 1733787000 | 33.299999 | 2.53 | 8.22 | 32.93 | 33.75 | 32.89 | 150554219 |
| 1733527800 | 30.77 | 0.4 | 1.32 | 30.9 | 30.98 | 30.75 | 22645223 |
| 1733441400 | 30.37 | 0.09 | 0.30 | 30.35 | 30.51 | 30.325 | 27476477 |
| 1733355000 | 30.28 | -0.22 | -0.72 | 30.58 | 30.58 | 30.21 | 38525359 |
| 1733268600 | 30.5 | 0.13 | 0.43 | 30.52 | 30.67 | 30.43 | 30186538 |
| 1733182200 | 30.37 | 0.06 | 0.20 | 30.33 | 30.41 | 30.12 | 22208106 |
| 1732917840 | 30.31 | 0 | 0.00 | 30.05 | 30.32 | 29.9 | 22794815 |
| 1732750200 | 30.31 | 0.79 | 2.68 | 30.31 | 30.43 | 30.2 | 33938714 |
| 1732663800 | 29.52 | -0.18 | -0.61 | 29.7 | 29.73 | 29.36 | 21949438 |
| 1732577400 | 29.7 | 0.01 | 0.03 | 29.58 | 29.76 | 29.53 | 22812121 |
| 1732318200 | 29.69 | -0.66 | -2.17 | 29.67 | 29.74 | 29.58 | 53821100 |
| 1732231800 | 30.35 | -0.18 | -0.59 | 30.33 | 30.42 | 30.24 | 18983153 |
| 1732145400 | 30.53 | 0.14 | 0.46 | 30.5 | 30.585 | 30.42 | 32159449 |
| 1732059000 | 30.39 | -0.33 | -1.07 | 30.42 | 30.49 | 30.3534 | 17626518 |
| 1731972600 | 30.72 | 0.57 | 1.89 | 30.51 | 30.73 | 30.45 | 30368519 |
| 1731713400 | 30.15 | 0.2 | 0.67 | 30.16 | 30.2 | 29.98 | 25999633 |
| 1731627000 | 29.95 | -0.32 | -1.06 | 30.145 | 30.225 | 29.85 | 36763703 |
| 1731540600 | 30.27 | -0.04 | -0.13 | 30.57 | 30.61 | 30.22 | 35165864 |
| 1731454200 | 30.31 | -1.17 | -3.72 | 30.59 | 30.7189 | 30.2 | 75346396 |
| 1731367800 | 31.48 | 0.01 | 0.03 | 31.65 | 31.67 | 31.41 | 26040865 |
| 1731108600 | 31.47 | -1.95 | -5.83 | 31.95 | 32.14 | 31.325 | 122908358 |
| 1731022200 | 33.42 | 1.74 | 5.49 | 33.09 | 33.62 | 32.96 | 96011832 |
| 1730935800 | 31.68 | -0.96 | -2.94 | 31.515 | 31.94 | 31.25 | 74615609 |
| 1730849400 | 32.64 | 0.77 | 2.42 | 32.65 | 32.78 | 32.435 | 37161801 |
| 1730763000 | 31.87 | 0.19 | 0.60 | 31.98 | 32.295 | 31.86 | 48717422 |
| 1730500200 | 31.68 | 0.12 | 0.38 | 31.88 | 31.985 | 31.63 | 23409078 |
| 1730413800 | 31.56 | -0.07 | -0.22 | 31.56 | 31.6 | 31.215 | 24186694 |
| 1730327400 | 31.63 | -0.41 | -1.28 | 31.41 | 31.78 | 31.34 | 24196139 |
| 1730241000 | 32.04 | -0.23 | -0.71 | 32.49 | 32.5 | 31.975 | 33375664 |
| 1730154600 | 32.27 | 0.55 | 1.73 | 31.88 | 32.38 | 31.86 | 27359796 |
| 1729895400 | 31.72 | -0.01 | -0.03 | 32.02 | 32.095 | 31.72 | 27120149 |
| 1729809000 | 31.73 | -0.19 | -0.60 | 31.8 | 31.915 | 31.46 | 35504053 |
| 1729722600 | 31.92 | -0.07 | -0.22 | 32.35 | 32.369999 | 31.84 | 32111635 |
| 1729636200 | 31.99 | 0.25 | 0.79 | 31.78 | 32.259999 | 31.76 | 38049834 |
| 1729549800 | 31.74 | -0.43 | -1.34 | 31.68 | 31.895 | 31.4873 | 34270767 |
| 1729290600 | 32.17 | 1.32 | 4.28 | 32.45 | 32.465 | 32.06 | 95841337 |
