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 | 0.2168 | 0.752694145095 | 28.8032 | 29.02 | 28.595 | 26570 | 28.83375072 | SP |
| 4 | 0.6805 | 2.40124208261 | 28.3395 | 29.08 | 28.29 | 8426 | 28.82367391 | SP |
| 12 | -1.1025 | -3.66005477633 | 30.1225 | 31.07 | 27.74 | 4474 | 28.84976243 | SP |
| 26 | 0.9 | 3.20056899004 | 28.12 | 31.07 | 27.74 | 2784 | 29.00620224 | SP |
| 52 | 2.42 | 9.0977443609 | 26.6 | 31.07 | 22.85 | 4055 | 28.56761052 | SP |
| 156 | 3.69 | 14.5677062771 | 25.33 | 31.07 | 22.85 | 2038 | 28.27062274 | SP |
| 260 | 3.69 | 14.5677062771 | 25.33 | 31.07 | 22.85 | 2038 | 28.27062274 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489400 | 29.02 | 0.23 | 0.80 | 28.79 | 29.02 | 28.79 | 35829 |
| 1739403000 | 28.79 | -0.08 | -0.28 | 28.87 | 28.87 | 28.595 | 9653 |
| 1739316600 | 28.87 | 0.08 | 0.28 | 28.7908 | 28.87 | 28.7115 | 72126 |
| 1739230200 | 28.7908 | 0.06 | 0.21 | 28.67 | 28.93 | 28.67 | 50138 |
| 1738971000 | 28.73 | -0.12 | -0.43 | 28.854 | 28.854 | 28.67 | 465 |
| 1738884600 | 28.854 | 0.05 | 0.18 | 28.8032 | 28.854 | 28.8032 | 470 |
| 1738798200 | 28.8032 | 0.09 | 0.30 | 28.7164 | 28.8032 | 28.6977 | 751 |
| 1738711800 | 28.7164 | 0.12 | 0.41 | 28.5984 | 28.7164 | 28.54 | 4068 |
| 1738625400 | 28.5984 | -0.09 | -0.32 | 28.54 | 28.66 | 28.5 | 1984 |
| 1738366200 | 28.6902 | -0.15 | -0.54 | 28.8446 | 28.96 | 28.6902 | 1108 |
| 1738279800 | 28.8446 | 0.12 | 0.43 | 28.7211 | 28.85 | 28.7211 | 861 |
| 1738193400 | 28.7211 | -0.13 | -0.44 | 28.8473 | 28.8473 | 28.66 | 610 |
| 1738107000 | 28.8473 | 0.22 | 0.76 | 28.81 | 28.8473 | 28.7 | 1412 |
| 1738020600 | 28.6307 | -0.34 | -1.17 | 28.73 | 28.73 | 28.58 | 2490 |
| 1737761400 | 28.97 | 0.1 | 0.34 | 28.9853 | 29.08 | 28.89 | 3957 |
| 1737675000 | 28.872 | 0 | 0.00 | 28.872 | 28.872 | 28.872 | 0 |
| 1737588600 | 28.872 | 0.12 | 0.43 | 28.7482 | 28.872 | 28.7482 | 498 |
| 1737502200 | 28.7482 | 0.23 | 0.81 | 28.9 | 28.9 | 28.72 | 210 |
| 1737156600 | 28.5165 | 0.21 | 0.73 | 28.3112 | 28.6 | 28.3112 | 261 |
| 1737070200 | 28.3112 | -0.03 | -0.10 | 28.3395 | 28.3395 | 28.29 | 600 |
| 1736983800 | 28.3395 | 0.45 | 1.60 | 27.8931 | 28.38 | 27.8931 | 647 |
| 1736897400 | 27.8931 | -0.03 | -0.10 | 27.9207 | 28.04 | 27.8931 | 2210 |
| 1736811000 | 27.9207 | 0.05 | 0.18 | 27.91 | 27.9207 | 27.74 | 2262 |
| 1736551800 | 27.8699 | -0.37 | -1.30 | 28.2365 | 28.2365 | 27.8699 | 139 |
| 1736379000 | 28.2365 | 0.13 | 0.45 | 28.11 | 28.2365 | 28.11 | 7 |
| 1736292600 | 28.11 | -0.3 | -1.05 | 28.64 | 28.64 | 28.11 | 5231 |
| 1736206200 | 28.4084 | 0.08 | 0.28 | 28.58 | 28.65 | 28.38 | 24886 |
| 1735947000 | 28.3298 | 0.28 | 1.00 | 28.105 | 28.38 | 28.105 | 1043 |
| 1735860600 | 28.0493 | -0.06 | -0.21 | 28.108 | 28.32 | 27.93 | 1843 |
| 1735687800 | 28.108 | -0.14 | -0.49 | 28.2452 | 28.26 | 28.108 | 544 |
| 1735601400 | 28.2452 | -0.16 | -0.57 | 28.44 | 28.44 | 28.24 | 896 |
| 1735342200 | 28.4076 | -2.3 | -7.49 | 28.7704 | 28.7704 | 27.85 | 26981 |
| 1735255800 | 30.7081 | 0.06 | 0.18 | 30.6522 | 30.7081 | 30.6522 | 27 |
| 1735077840 | 30.6522 | 0.26 | 0.87 | 30.58 | 30.6522 | 30.571 | 533 |
| 1734996600 | 30.3887 | 0.09 | 0.29 | 30.3011 | 30.3887 | 30.26 | 242 |
| 1734737400 | 30.3011 | 0.18 | 0.61 | 30.1171 | 30.48 | 30.1171 | 369 |
| 1734651000 | 30.1171 | -0.09 | -0.31 | 30.2104 | 30.26 | 30.1171 | 344 |
| 1734564600 | 30.2104 | -0.63 | -2.03 | 30.8363 | 30.8363 | 30.2104 | 303 |
| 1734478200 | 30.8363 | -0.06 | -0.19 | 30.8938 | 30.8938 | 30.8 | 676 |
| 1734391800 | 30.8938 | 0.12 | 0.39 | 30.7747 | 30.8938 | 30.7747 | 331 |
| 1734132600 | 30.7747 | -0.06 | -0.18 | 30.83 | 30.83 | 30.7747 | 85 |
| 1734046200 | 30.83 | -0.13 | -0.41 | 30.9554 | 30.9554 | 30.83 | 552 |
| 1733959800 | 30.9554 | 0.16 | 0.50 | 30.8001 | 31 | 30.8001 | 488 |
| 1733873400 | 30.8001 | -0.08 | -0.27 | 30.882 | 30.9002 | 30.8001 | 641 |
| 1733787000 | 30.882 | -0.18 | -0.58 | 31.061 | 31.07 | 30.882 | 1487 |
| 1733527800 | 31.061 | 0.08 | 0.26 | 30.9812 | 31.061 | 30.9812 | 181 |
| 1733441400 | 30.9812 | -0.01 | -0.03 | 30.992 | 30.992 | 30.9812 | 81 |
| 1733355000 | 30.992 | 0.2 | 0.66 | 30.7898 | 31 | 30.7898 | 459 |
| 1733268600 | 30.7898 | -0.03 | -0.08 | 30.8153 | 30.8153 | 30.7898 | 191 |
| 1733182200 | 30.8153 | 0.03 | 0.11 | 30.7814 | 30.82 | 30.76 | 1186 |
| 1732917840 | 30.7814 | 0.19 | 0.63 | 30.59 | 30.82 | 30.59 | 328 |
| 1732750200 | 30.59 | -0.08 | -0.27 | 30.6742 | 30.6742 | 30.59 | 832 |
| 1732663800 | 30.6742 | 0.14 | 0.44 | 30.5389 | 30.6742 | 30.52 | 590 |
| 1732577400 | 30.5389 | 0.15 | 0.50 | 30.65 | 30.65 | 30.48 | 2402 |
| 1732318200 | 30.3884 | 0.13 | 0.44 | 30.255 | 30.3884 | 30.255 | 1889 |
| 1732231800 | 30.255 | 0.13 | 0.44 | 30.1225 | 30.36 | 30.1225 | 9014 |
| 1732145400 | 30.1225 | 0.04 | 0.13 | 30.0825 | 30.15 | 30.08 | 4048 |
| 1732059000 | 30.0825 | 0.01 | 0.03 | 30.0725 | 30.15 | 30.02 | 448 |
| 1731972600 | 30.0725 | 0.06 | 0.21 | 30.0102 | 30.1299 | 30.0102 | 774 |
| 1731713400 | 30.0102 | -0.31 | -1.03 | 30.3238 | 30.3238 | 30.0102 | 1389 |
| 1731627000 | 30.3238 | -0.04 | -0.14 | 30.3652 | 30.3652 | 30.3238 | 174 |
