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 | 0.094 | 0.455205811138 | 20.65 | 20.84 | 20.65 | 4368 | 20.79366505 | SP |
| 4 | 0.334 | 1.63645271926 | 20.41 | 20.84 | 20.37 | 4814 | 20.71275296 | SP |
| 12 | -0.186 | -0.88867654085 | 20.93 | 21.24 | 20.37 | 17620 | 20.84743331 | SP |
| 26 | -0.396 | -1.87322611164 | 21.14 | 21.7 | 20.37 | 12027 | 21.01776555 | SP |
| 52 | -0.016 | -0.0770712909441 | 20.76 | 21.7 | 20.23 | 14530 | 20.83748553 | SP |
| 156 | -2.796 | -11.8776550552 | 23.54 | 23.78 | 19.4176 | 34879 | 21.38765513 | SP |
| 260 | -4.396 | -17.4860779634 | 25.14 | 26.49 | 19.4176 | 89762 | 24.32921552 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230200 | 20.744 | 0 | 0.02 | 20.7692 | 20.7692 | 20.72 | 893 |
| 1738971000 | 20.74 | -0.07 | -0.31 | 20.78 | 20.78 | 20.725 | 1199 |
| 1738884600 | 20.805 | -0.01 | -0.05 | 20.8 | 20.8286 | 20.7507 | 12487 |
| 1738798200 | 20.815 | 0.1 | 0.48 | 20.77 | 20.84 | 20.77 | 5385 |
| 1738711800 | 20.715 | 0.04 | 0.17 | 20.65 | 20.715 | 20.65 | 1878 |
| 1738625400 | 20.6799 | -0.05 | -0.24 | 20.68 | 20.72 | 20.66 | 5268 |
| 1738366200 | 20.73 | -0.04 | -0.21 | 20.78 | 20.79 | 20.69 | 11321 |
| 1738279800 | 20.7726 | 0.03 | 0.13 | 20.78 | 20.7831 | 20.72 | 4043 |
| 1738193400 | 20.745 | -0 | -0.02 | 20.745 | 20.7499 | 20.71 | 3111 |
| 1738107000 | 20.7497 | -0.03 | -0.15 | 20.74 | 20.7497 | 20.7373 | 1689 |
| 1738020600 | 20.7799 | 0.1 | 0.49 | 20.75 | 20.7853 | 20.74 | 812 |
| 1737761400 | 20.6778 | -0.02 | -0.11 | 20.65 | 20.6778 | 20.65 | 181 |
| 1737675000 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1737588600 | 20.7 | -0.05 | -0.24 | 20.7 | 20.75 | 20.7 | 13394 |
| 1737502200 | 20.75 | 0.11 | 0.52 | 20.74 | 20.75 | 20.7 | 9721 |
| 1737156600 | 20.6426 | 0.01 | 0.06 | 20.66 | 20.66 | 20.64 | 957 |
| 1737070200 | 20.6295 | 0.05 | 0.26 | 20.58 | 20.66 | 20.56 | 5267 |
| 1736983800 | 20.575 | 0.18 | 0.88 | 20.65 | 20.65 | 20.56 | 5249 |
| 1736897400 | 20.395 | -0 | -0.01 | 20.41 | 20.41 | 20.37 | 3792 |
| 1736811000 | 20.3975 | -0.05 | -0.23 | 20.38 | 20.43 | 20.38 | 17969 |
| 1736551800 | 20.445 | -0.08 | -0.37 | 20.49 | 20.49 | 20.44 | 9900 |
| 1736379000 | 20.52 | -0 | -0.01 | 20.49 | 20.54 | 20.49 | 26490 |
| 1736292600 | 20.5221 | -0.07 | -0.34 | 20.59 | 20.59 | 20.5 | 13911 |
| 1736206200 | 20.5919 | -0.03 | -0.14 | 20.62 | 20.62 | 20.59 | 42932 |
| 1735947000 | 20.62 | -0.02 | -0.10 | 20.67 | 20.67 | 20.6 | 76265 |
| 1735860600 | 20.6407 | 0.01 | 0.04 | 20.68 | 20.68 | 20.64 | 3236 |
| 1735687800 | 20.633 | -0.04 | -0.20 | 20.7 | 20.7 | 20.6293 | 7807 |
| 1735601400 | 20.675 | 0.06 | 0.27 | 20.68 | 20.68 | 20.64 | 20649 |
| 1735342200 | 20.6197 | -0.05 | -0.24 | 20.66 | 20.66 | 20.61 | 25510 |
| 1735255800 | 20.67 | 0.04 | 0.17 | 20.6 | 20.67 | 20.6 | 34746 |
| 1735077840 | 20.635 | 0.03 | 0.15 | 20.59 | 20.635 | 20.59 | 1925 |
| 1734996600 | 20.605 | -0.06 | -0.27 | 20.67 | 20.67 | 20.605 | 5634 |
| 1734737400 | 20.66 | 0.05 | 0.24 | 20.68 | 20.715 | 20.66 | 5870 |
| 1734651000 | 20.6096 | -0.09 | -0.41 | 20.65 | 20.66 | 20.51 | 69142 |
| 1734564600 | 20.6946 | -0.25 | -1.21 | 20.84 | 20.8797 | 20.6946 | 49538 |
| 1734478200 | 20.9478 | 0 | 0.01 | 20.95 | 20.95 | 20.94 | 1029 |
| 1734391800 | 20.945 | 0.02 | 0.07 | 20.97 | 20.97 | 20.93 | 72952 |
| 1734132600 | 20.93 | -0.08 | -0.40 | 20.99 | 20.99 | 20.9213 | 8848 |
| 1734046200 | 21.0147 | -0.09 | -0.43 | 21.065 | 21.07 | 21.01 | 6241 |
| 1733959800 | 21.105 | -0.04 | -0.21 | 21.16 | 21.16 | 21.09 | 2661 |
| 1733873400 | 21.1489 | -0.02 | -0.10 | 21.12 | 21.17 | 21.12 | 4370 |
| 1733787000 | 21.17 | -0.05 | -0.26 | 21.2 | 21.2 | 21.17 | 6087 |
| 1733527800 | 21.2247 | 0.04 | 0.21 | 21.23 | 21.23 | 21.19 | 12938 |
| 1733441400 | 21.18 | 0.01 | 0.06 | 21.13 | 21.2 | 21.13 | 25332 |
| 1733355000 | 21.1683 | 0.08 | 0.37 | 21.11 | 21.19 | 21.08 | 74961 |
| 1733268600 | 21.091 | -0.04 | -0.21 | 21.15 | 21.1585 | 21.091 | 4188 |
| 1733182200 | 21.1351 | -0.1 | -0.49 | 20.98 | 21.15 | 20.97 | 11125 |
| 1732917840 | 21.24 | 0.09 | 0.43 | 21.18 | 21.24 | 21.18 | 35887 |
| 1732750200 | 21.15 | 0.08 | 0.38 | 21.12 | 21.17 | 21.09 | 59924 |
| 1732663800 | 21.0697 | -0.01 | -0.03 | 21.05 | 21.09 | 21.02 | 69448 |
| 1732577400 | 21.075 | 0.17 | 0.81 | 21.03 | 21.09 | 21.02 | 26879 |
| 1732318200 | 20.9055 | 0.01 | 0.05 | 20.9 | 20.92 | 20.9 | 7176 |
| 1732231800 | 20.8951 | -0.01 | -0.04 | 20.92 | 20.94 | 20.89 | 12420 |
| 1732145400 | 20.9044 | -0.03 | -0.12 | 20.89 | 20.921 | 20.89 | 7533 |
| 1732059000 | 20.93 | 0.04 | 0.18 | 20.93 | 20.95 | 20.93 | 3301 |
| 1731972600 | 20.8923 | 0.02 | 0.09 | 20.87 | 20.8931 | 20.865 | 2654 |
| 1731713400 | 20.873 | -0 | -0.00 | 20.83 | 20.873 | 20.8207 | 1555 |
| 1731627000 | 20.874 | -0.01 | -0.03 | 20.9 | 20.93 | 20.874 | 7528 |
| 1731540600 | 20.88 | -0.03 | -0.12 | 20.99 | 20.99 | 20.8598 | 7872 |
| 1731454200 | 20.905 | -0.13 | -0.59 | 20.96 | 20.98 | 20.905 | 1768 |
| 1731367800 | 21.03 | -0.03 | -0.14 | 21.03 | 21.0396 | 21.01 | 4673 |
