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 | -1.67 | -5.19278606965 | 32.16 | 33.65 | 30.41 | 73414 | 30.8125457 | SP |
| 4 | 2.02 | 7.09518791711 | 28.47 | 33.65 | 28.47 | 73700 | 29.82226805 | SP |
| 12 | 4.65 | 17.9953560372 | 25.84 | 33.65 | 25.8 | 34954 | 29.31944885 | SP |
| 26 | 6.17 | 25.3700657895 | 24.32 | 33.65 | 23.83 | 19370 | 28.38872724 | SP |
| 52 | 7.29 | 31.4224137931 | 23.2 | 33.65 | 22.69 | 11909 | 27.57118933 | SP |
| 156 | 5.46 | 21.8138234119 | 25.03 | 33.65 | 22.69 | 8807 | 26.7433851 | SP |
| 260 | 5.46 | 21.8138234119 | 25.03 | 33.65 | 22.69 | 8807 | 26.7433851 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 30.49 | -0.56 | -1.80 | 30.72 | 30.82 | 30.41 | 219981 |
| 1740180600 | 31.0478 | -0.11 | -0.34 | 31.1 | 31.31 | 30.9959 | 24162 |
| 1740094200 | 31.155 | -0.51 | -1.61 | 31.5 | 31.5 | 31.07 | 38523 |
| 1740007800 | 31.6657 | 0.31 | 0.99 | 31.68 | 31.79 | 31.36 | 20044 |
| 1739921400 | 31.356 | 0.73 | 2.39 | 32.159999 | 33.65 | 30.58 | 64360 |
| 1739575800 | 30.625 | 0.01 | 0.05 | 31.01 | 31.139 | 30.5901 | 75798 |
| 1739489400 | 30.6101 | 0.43 | 1.43 | 30.57 | 30.75 | 30.509 | 15764 |
| 1739403000 | 30.18 | 0.27 | 0.90 | 29.89 | 30.27 | 29.89 | 18256 |
| 1739316600 | 29.91 | -0.48 | -1.58 | 30.15 | 30.2754 | 29.8842 | 21787 |
| 1739230200 | 30.39 | 0.71 | 2.39 | 30.04 | 30.43 | 30.04 | 24128 |
| 1738971000 | 29.6799 | -0.22 | -0.74 | 29.93 | 29.9499 | 29.615 | 12837 |
| 1738884600 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.555 | 18039 |
| 1738798200 | 29.9 | 0.36 | 1.22 | 29.81 | 29.93 | 29.6 | 23849 |
| 1738711800 | 29.5386 | 0.23 | 0.78 | 29.32 | 29.63 | 29.32 | 50019 |
| 1738625400 | 29.3088 | 0.27 | 0.93 | 29.18 | 29.57 | 29.12 | 580450 |
| 1738366200 | 29.039 | -0.09 | -0.31 | 29 | 29.17 | 28.48 | 55565 |
| 1738279800 | 29.1282 | -0.05 | -0.16 | 29.59 | 29.59 | 29.08 | 9540 |
| 1738193400 | 29.174 | 0.39 | 1.37 | 29.18 | 29.29 | 29.13 | 126851 |
| 1738107000 | 28.7807 | 0.27 | 0.95 | 28.47 | 28.86 | 28.47 | 29386 |
| 1738020600 | 28.5089 | -0.54 | -1.87 | 28.48 | 28.59 | 28.2 | 100326 |
| 1737761400 | 29.0513 | 0.13 | 0.44 | 28.94 | 29.2 | 28.9147 | 15922 |
| 1737675000 | 28.925 | 0 | 0.00 | 28.925 | 28.925 | 28.925 | 0 |
| 1737588600 | 28.925 | 0.27 | 0.95 | 28.61 | 29.02 | 28.61 | 7115 |
| 1737502200 | 28.6538 | 0.14 | 0.50 | 28.57 | 28.66 | 28.415 | 13890 |
| 1737156600 | 28.5125 | -0.29 | -1.02 | 28.41 | 28.8 | 28.28 | 105671 |
| 1737070200 | 28.8069 | -0.31 | -1.06 | 28.99 | 28.99 | 28.335 | 12886 |
| 1736983800 | 29.1154 | 0.87 | 3.06 | 28.7 | 29.1243 | 28.6801 | 9205 |
| 1736897400 | 28.25 | 0.04 | 0.14 | 28.04 | 28.3 | 28.04 | 11103 |
| 1736811000 | 28.2093 | 0.45 | 1.61 | 28.08 | 28.3291 | 28.055 | 21531 |
| 1736551800 | 27.763 | 1.06 | 3.96 | 27.74 | 27.809 | 27.4112 | 13353 |
| 1736379000 | 26.7044 | -0.24 | -0.87 | 26.87 | 26.969 | 26.47 | 6764 |
| 1736292600 | 26.94 | -0.04 | -0.13 | 26.98 | 27.05 | 26.94 | 7120 |
| 1736206200 | 26.9754 | 0.31 | 1.16 | 26.99 | 27.02 | 26.89 | 6802 |
| 1735947000 | 26.6648 | -0.1 | -0.36 | 26.85 | 26.8721 | 26.6447 | 44197 |
| 1735860600 | 26.76 | -0.29 | -1.07 | 26.82 | 27.09 | 26.76 | 46221 |
| 1735687800 | 27.05 | 0.58 | 2.20 | 26.59 | 27.05 | 26.59 | 1413 |
| 1735601400 | 26.4676 | 0.48 | 1.86 | 26.7049 | 26.79 | 26.4676 | 1532 |
| 1735342200 | 25.9852 | -0.23 | -0.90 | 26.17 | 26.17 | 25.8599 | 2327 |
| 1735255800 | 26.22 | -0.09 | -0.33 | 25.94 | 26.22 | 25.94 | 1130 |
| 1735077840 | 26.3067 | 0.15 | 0.56 | 26.08 | 26.3067 | 26.08 | 656 |
| 1734996600 | 26.1598 | -0.56 | -2.11 | 26.39 | 26.39 | 26.1598 | 600 |
| 1734737400 | 26.7225 | 0.46 | 1.74 | 26.66 | 26.7225 | 26.6057 | 759 |
| 1734651000 | 26.2655 | -0.54 | -2.02 | 27.14 | 27.14 | 26.2655 | 9390 |
| 1734564600 | 26.8072 | -0.21 | -0.77 | 27.17 | 27.37 | 26.8072 | 4965 |
| 1734478200 | 27.0147 | 0.06 | 0.24 | 26.92 | 27.0147 | 26.6719 | 7666 |
| 1734391800 | 26.95 | -0.05 | -0.17 | 27.44 | 27.5 | 26.95 | 25810 |
| 1734132600 | 26.995 | 0.2 | 0.73 | 26.83 | 27.07 | 26.73 | 4621 |
| 1734046200 | 26.7999 | -0.15 | -0.56 | 27.01 | 27.01 | 26.7999 | 365 |
| 1733959800 | 26.95 | 0.13 | 0.48 | 26.68 | 26.95 | 26.68 | 2444 |
| 1733873400 | 26.82 | 0.41 | 1.53 | 26.69 | 26.82 | 26.69 | 2204 |
| 1733787000 | 26.415 | 0.29 | 1.13 | 26.56 | 26.59 | 26.415 | 676 |
| 1733527800 | 26.12 | 0.16 | 0.63 | 26 | 26.12 | 26 | 691 |
| 1733441400 | 25.9557 | 0.04 | 0.14 | 26.26 | 26.26 | 25.9557 | 234 |
| 1733355000 | 25.92 | 0.09 | 0.35 | 26.09 | 26.09 | 25.92 | 457 |
| 1733268600 | 25.83 | -0.19 | -0.71 | 25.74 | 25.965 | 25.74 | 1029 |
| 1733182200 | 26.015 | -0.53 | -1.98 | 26.19 | 26.22 | 25.87 | 3291 |
| 1732917840 | 26.5409 | 0.11 | 0.40 | 26.47 | 26.7 | 26.47 | 665 |
| 1732750200 | 26.4348 | -0.03 | -0.10 | 26.32 | 26.47 | 26.32 | 1383 |
| 1732663800 | 26.46 | 0.45 | 1.71 | 26.03 | 26.46 | 26.03 | 140 |
| 1732577400 | 26.015 | 0.08 | 0.31 | 26.22 | 26.51 | 25.98 | 2048 |
