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 | 1.68 | 6.8209500609 | 24.63 | 26.39 | 24.5307 | 7808298 | 25.32684957 | SP |
| 4 | 2.88 | 12.2919334187 | 23.43 | 26.39 | 22.72 | 7780598 | 24.0835217 | SP |
| 12 | 5.05 | 23.7535277516 | 21.26 | 26.39 | 21.07 | 5489550 | 23.2482957 | SP |
| 26 | 5.03 | 23.6372180451 | 21.28 | 26.39 | 19.63 | 3964888 | 22.3289876 | SP |
| 52 | 8.2 | 45.2788514633 | 18.11 | 26.39 | 17.635 | 2939465 | 21.22544718 | SP |
| 156 | 10.86 | 70.2912621359 | 15.45 | 26.39 | 12.485 | 2293802 | 17.56690368 | SP |
| 260 | 12.75 | 94.0265486726 | 13.56 | 26.39 | 12.485 | 2243742 | 16.42799147 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745274600 | 26.2 | 0.69 | 2.70 | 26.22 | 26.31 | 26.06 | 8748796 |
| 1744929000 | 25.51 | -0.09 | -0.35 | 25.48 | 25.545 | 25.235 | 5942139 |
| 1744842600 | 25.6 | 0.74 | 2.98 | 25.38 | 25.63 | 25.3 | 15883947 |
| 1744756200 | 24.86 | 0.17 | 0.69 | 24.77 | 24.87 | 24.7 | 3317053 |
| 1744669800 | 24.69 | -0.13 | -0.52 | 24.63 | 24.74 | 24.5307 | 6090053 |
| 1744410600 | 24.82 | 0.5 | 2.06 | 24.79 | 24.89 | 24.695 | 7373957 |
| 1744324200 | 24.32 | 0.65 | 2.75 | 23.91 | 24.3799 | 23.85 | 10821335 |
| 1744237800 | 23.67 | 0.64 | 2.78 | 23.63 | 23.7177 | 23.2801 | 28461010 |
| 1744151400 | 23.03 | 0.21 | 0.92 | 23.17 | 23.2357 | 22.9241 | 5496237 |
| 1744065000 | 22.82 | -0.58 | -2.48 | 23.3 | 23.39 | 22.72 | 9876325 |
| 1743805800 | 23.4 | -0.65 | -2.70 | 23.84 | 23.86 | 23.2607 | 10185432 |
| 1743719400 | 24.05 | -0.14 | -0.58 | 23.71 | 24.28 | 23.67 | 7351340 |
| 1743633000 | 24.19 | 0.05 | 0.21 | 24.22 | 24.28 | 24.145 | 4514207 |
| 1743546600 | 24.14 | 0.08 | 0.33 | 24.13 | 24.2 | 23.98 | 6597814 |
| 1743460200 | 24.06 | 0.24 | 1.01 | 24.17 | 24.17 | 24.01 | 8177898 |
| 1743201000 | 23.82 | 0.21 | 0.89 | 23.82 | 23.8871 | 23.73 | 4049052 |
| 1743114600 | 23.61 | 0.3 | 1.29 | 23.52 | 23.645 | 23.445 | 4808805 |
| 1743028200 | 23.31 | -0.07 | -0.30 | 23.39 | 23.4088 | 23.29 | 2449485 |
| 1742941800 | 23.38 | 0.13 | 0.56 | 23.39 | 23.495 | 23.3401 | 2814950 |
| 1742855400 | 23.25 | -0.11 | -0.47 | 23.43 | 23.4354 | 23.22 | 3620325 |
| 1742596200 | 23.36 | -0.2 | -0.85 | 23.47 | 23.47 | 23.2101 | 3606165 |
| 1742509800 | 23.56 | -0.03 | -0.13 | 23.46 | 23.59 | 23.4403 | 2983234 |
| 1742423400 | 23.59 | 0.1 | 0.43 | 23.48 | 23.605 | 23.41 | 3294190 |
| 1742337000 | 23.49 | 0.24 | 1.03 | 23.51 | 23.52 | 23.42 | 4343246 |
| 1742250600 | 23.25 | 0.17 | 0.74 | 23.08 | 23.25 | 23.08 | 3258902 |
| 1741991400 | 23.08 | 0.08 | 0.35 | 23.11 | 23.11 | 23.01 | 3122656 |
| 1741905000 | 23 | 0.22 | 0.97 | 22.91 | 23.0699 | 22.89 | 11770491 |
| 1741818600 | 22.78 | 0.14 | 0.62 | 22.56 | 22.84 | 22.56 | 2949367 |
| 1741732200 | 22.64 | 0.16 | 0.71 | 22.65 | 22.715 | 22.59 | 6723003 |
| 1741645800 | 22.48 | -0.22 | -0.97 | 22.63 | 22.7 | 22.45 | 3811616 |
| 1741390200 | 22.7 | 0.04 | 0.18 | 22.76 | 22.81 | 22.59 | 4020638 |
| 1741303800 | 22.66 | -0.08 | -0.35 | 22.62 | 22.75 | 22.62 | 4491355 |
| 1741217400 | 22.74 | 0.12 | 0.53 | 22.57 | 22.76 | 22.54 | 4980152 |
| 1741131000 | 22.62 | 0.23 | 1.03 | 22.57 | 22.68 | 22.47 | 4598569 |
| 1741044600 | 22.39 | 0.29 | 1.31 | 22.23 | 22.42 | 22.23 | 6409580 |
| 1740785400 | 22.1 | -0.21 | -0.94 | 22.1 | 22.13 | 21.96 | 5420406 |
| 1740699000 | 22.31 | -0.35 | -1.54 | 22.42 | 22.45 | 22.27 | 5192725 |
| 1740612600 | 22.66 | 0.05 | 0.22 | 22.51 | 22.66 | 22.455 | 3590955 |
| 1740526200 | 22.61 | -0.27 | -1.18 | 22.84 | 22.86 | 22.43 | 5425391 |
| 1740439800 | 22.88 | 0.15 | 0.66 | 22.82 | 22.91 | 22.7101 | 4353846 |
| 1740180600 | 22.73 | -0.02 | -0.09 | 22.72 | 22.81 | 22.63 | 3333555 |
| 1740094200 | 22.75 | 0.06 | 0.26 | 22.65 | 22.7999 | 22.645 | 4291766 |
| 1740007800 | 22.69 | 0.07 | 0.31 | 22.63 | 22.69 | 22.53 | 3058579 |
| 1739921400 | 22.62 | 0.29 | 1.30 | 22.64 | 22.6551 | 22.59 | 6557585 |
| 1739575800 | 22.33 | -0.35 | -1.54 | 22.7 | 22.7 | 22.27 | 6413962 |
| 1739489400 | 22.68 | 0.23 | 1.02 | 22.52 | 22.71 | 22.5101 | 3279930 |
| 1739403000 | 22.45 | 0.03 | 0.13 | 22.38 | 22.5031 | 22.32 | 3671513 |
| 1739316600 | 22.42 | -0.03 | -0.13 | 22.41 | 22.49 | 22.35 | 3582882 |
| 1739230200 | 22.45 | 0.29 | 1.31 | 22.48 | 22.48 | 22.35 | 5571494 |
| 1738971000 | 22.16 | 0.02 | 0.09 | 22.28 | 22.365 | 22.11 | 4612671 |
| 1738884600 | 22.14 | -0.06 | -0.27 | 22.17 | 22.17 | 21.98 | 3136711 |
| 1738798200 | 22.2 | 0.17 | 0.77 | 22.22 | 22.32 | 22.17 | 4278246 |
| 1738711800 | 22.03 | 0.23 | 1.06 | 21.96 | 22.06 | 21.96 | 3368143 |
| 1738625400 | 21.8 | 0.15 | 0.69 | 21.76 | 21.87 | 21.72 | 5617506 |
| 1738366200 | 21.65 | 0.09 | 0.42 | 21.68 | 21.76 | 21.593 | 3751354 |
| 1738279800 | 21.56 | 0.27 | 1.27 | 21.47 | 21.61 | 21.44 | 4023353 |
| 1738193400 | 21.29 | -0.07 | -0.33 | 21.32 | 21.33 | 21.2 | 2619822 |
| 1738107000 | 21.36 | 0.19 | 0.90 | 21.24 | 21.36 | 21.24 | 1725554 |
| 1738020600 | 21.17 | -0.25 | -1.17 | 21.26 | 21.2799 | 21.07 | 3321421 |
| 1737761400 | 21.42 | 0.12 | 0.56 | 21.45 | 21.53 | 21.4096 | 2544673 |
| 1737675000 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1737588600 | 21.3 | 0.11 | 0.52 | 21.27 | 21.33 | 21.25 | 2142060 |
