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 | 8.9061 | 10.1194182479 | 88.01 | 96.9161 | 86.7016 | 279497 | 92.94707531 | SP |
| 4 | 3.3961 | 3.63141573995 | 93.52 | 96.9161 | 85.75 | 277340 | 90.92595702 | SP |
| 12 | 21.8561 | 29.118172129 | 75.06 | 97.89 | 69.47 | 173146 | 90.31678547 | SP |
| 26 | 8.7161 | 9.88219954649 | 88.2 | 97.89 | 68.48 | 108467 | 87.56751386 | SP |
| 52 | 22.4961 | 30.2285675894 | 74.42 | 97.89 | 68.48 | 75958 | 84.28256225 | SP |
| 156 | 41.5161 | 74.9388086643 | 55.4 | 97.89 | 48.2317 | 34083 | 78.77247473 | SP |
| 260 | 48.8461 | 101.614520491 | 48.07 | 97.89 | 33.52 | 21336 | 77.50762389 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 96.32 | 0.35 | 0.36 | 96.5 | 96.5 | 94.88 | 405889 |
| 1732231800 | 95.97 | 3.56 | 3.85 | 93.37 | 96.16 | 92 | 387865 |
| 1732145400 | 92.41 | -1.02 | -1.09 | 93.61 | 93.98 | 91.3587 | 232913 |
| 1732059000 | 93.43 | 1.18 | 1.28 | 92.19 | 93.63 | 91 | 311299 |
| 1731972600 | 92.25 | 4.31 | 4.90 | 89.46 | 92.9699 | 89.165 | 271937 |
| 1731713400 | 87.94 | -0.71 | -0.80 | 88.01 | 90.29 | 86.7016 | 202755 |
| 1731627000 | 88.65 | 0.11 | 0.12 | 89.3 | 89.71 | 88 | 194552 |
| 1731540600 | 88.54 | -0.79 | -0.88 | 90.85 | 91.3279 | 88.2901 | 257363 |
| 1731454200 | 89.33 | -1.17 | -1.29 | 89.12 | 89.5755 | 86.85 | 309778 |
| 1731367800 | 90.5 | -0.29 | -0.32 | 91.53 | 91.56 | 89.1966 | 349508 |
| 1731108600 | 90.79 | -0.91 | -0.99 | 91.52 | 91.9 | 89.89 | 234289 |
| 1731022200 | 91.7 | 3.44 | 3.90 | 89.52 | 92.17 | 89.1 | 399174 |
| 1730935800 | 88.26 | 1.04 | 1.19 | 89.05 | 89.25 | 86.72 | 355622 |
| 1730849400 | 87.22 | 0.49 | 0.56 | 87.67 | 87.71 | 86.5 | 243381 |
| 1730763000 | 86.73 | -3.36 | -3.73 | 88.14 | 88.14 | 85.75 | 428799 |
| 1730500200 | 90.09 | -0.89 | -0.98 | 92.08 | 92.66 | 89.89 | 149331 |
| 1730413800 | 90.98 | -1.07 | -1.16 | 92.2 | 92.2 | 89.76 | 214863 |
| 1730327400 | 92.05 | -1.21 | -1.30 | 93.75 | 93.76 | 91.89 | 241298 |
| 1730241000 | 93.26 | -1.04 | -1.10 | 93.3 | 93.48 | 92.09 | 304659 |
| 1730154600 | 94.3 | 1.93 | 2.09 | 92.6 | 94.753 | 91.621 | 316023 |
| 1729895400 | 92.37 | -0.33 | -0.36 | 93.52 | 94.1099 | 92.1142 | 209983 |
| 1729809000 | 92.7 | 0.17 | 0.18 | 93.23 | 93.82 | 91.82 | 212345 |
| 1729722600 | 92.53 | -2.56 | -2.69 | 93.85 | 94.6 | 91.32 | 301732 |
| 1729636200 | 95.09 | -1.58 | -1.63 | 96.15 | 96.53 | 93.2632 | 278351 |
| 1729549800 | 96.67 | 0.03 | 0.03 | 97.5 | 97.89 | 95.35 | 337268 |
| 1729290600 | 96.64 | 2.07 | 2.19 | 94.65 | 97.26 | 93.52 | 542999 |
| 1729204200 | 94.57 | 0.13 | 0.14 | 95.43 | 96.11 | 94.14 | 469081 |
| 1729117800 | 94.44 | 6.31 | 7.16 | 89.51 | 95.865 | 89 | 489288 |
| 1729031400 | 88.13 | 0.29 | 0.33 | 88.4 | 88.5 | 86.6891 | 121719 |
| 1728945000 | 87.84 | 1.06 | 1.22 | 86.82 | 87.86 | 86.2477 | 72040 |
| 1728685800 | 86.78 | 1.05 | 1.22 | 85.01 | 86.84 | 84.4001 | 177205 |
| 1728599400 | 85.73 | 0.3 | 0.35 | 85.39 | 85.84 | 84.8666 | 47782 |
| 1728513000 | 85.43 | -1.62 | -1.86 | 86.73 | 86.73 | 85.1287 | 59244 |
| 1728426600 | 87.05 | -0.08 | -0.09 | 86.63 | 87.41 | 86.04 | 66058 |
| 1728340200 | 87.13 | -1.59 | -1.79 | 88.88 | 88.88 | 86.3 | 113392 |
| 1728081000 | 88.72 | 1.87 | 2.15 | 87.1 | 88.72 | 86.4 | 77231 |
| 1727994600 | 86.85 | 0.05 | 0.06 | 87.8 | 87.8 | 86.445 | 92469 |
| 1727908200 | 86.8 | 1.12 | 1.31 | 86.02 | 86.83 | 85.1084 | 55610 |
| 1727821800 | 85.68 | 2.13 | 2.55 | 83.87 | 85.68 | 83.85 | 109731 |
| 1727735400 | 83.55 | -1.28 | -1.51 | 84.78 | 84.78 | 83 | 66081 |
| 1727476200 | 84.83 | 0.33 | 0.39 | 84.82 | 85.1196 | 84.2101 | 51070 |
| 1727389800 | 84.5 | 0.06 | 0.07 | 85.32 | 86.01 | 84.1901 | 95844 |
| 1727303400 | 84.44 | 0.34 | 0.40 | 83.82 | 84.8499 | 83.5 | 118465 |
| 1727217000 | 84.1 | 1.83 | 2.22 | 83.81 | 84.55 | 82.53 | 104586 |
| 1727130600 | 82.27 | 2.52 | 3.16 | 80.9 | 82.71 | 80 | 95948 |
| 1726871400 | 79.75 | 3.64 | 4.78 | 77.76 | 79.86 | 77.22 | 107732 |
| 1726785000 | 76.11 | 1.9 | 2.56 | 75.98 | 76.2 | 75.0473 | 14503 |
| 1726698600 | 74.21 | -0.44 | -0.59 | 74.65 | 75.4899 | 74.06 | 14021 |
| 1726612200 | 74.65 | -0.45 | -0.60 | 75.31 | 75.3511 | 74.3931 | 24261 |
| 1726525800 | 75.1 | 0.29 | 0.39 | 74.93 | 75.1 | 74.34 | 15754 |
| 1726266600 | 74.81 | -0.52 | -0.69 | 75.16 | 75.16 | 74.34 | 30501 |
| 1726180200 | 75.33 | 1.28 | 1.73 | 74.77 | 75.565 | 74.45 | 24839 |
| 1726093800 | 74.05 | 2.46 | 3.44 | 71.63 | 74.22 | 71.23 | 32523 |
| 1726007400 | 71.5902 | 1.09 | 1.55 | 70.87 | 71.6 | 70.678 | 16762 |
| 1725921000 | 70.5 | 0.73 | 1.05 | 70.13 | 70.5394 | 69.94 | 17039 |
| 1725661800 | 69.77 | -1.89 | -2.64 | 71.82 | 71.82 | 69.47 | 87537 |
| 1725575400 | 71.66 | -0.88 | -1.21 | 72.7 | 72.7 | 71.56 | 9915 |
| 1725489000 | 72.54 | 0.43 | 0.60 | 71.48 | 72.8364 | 71.48 | 16630 |
| 1725402600 | 72.11 | -3.45 | -4.57 | 74.79 | 74.79 | 71.64 | 130588 |
| 1725057000 | 75.56 | 0.69 | 0.92 | 75.06 | 75.56 | 74.78 | 13149 |
| 1724970600 | 74.87 | -0.52 | -0.69 | 75.02 | 75.57 | 74.3763 | 23643 |
| 1724884200 | 75.39 | -1.89 | -2.45 | 76.15 | 76.3 | 75.12 | 26522 |
| 1724797800 | 77.28 | 0.16 | 0.21 | 76.73 | 77.42 | 76.2594 | 26404 |
| 1724711400 | 77.12 | -0.34 | -0.44 | 77.68 | 78.39 | 77.12 | 32359 |
