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 | 0.32 | 1.44469525959 | 22.15 | 22.78 | 22.03 | 36843 | 22.46793035 | SP |
| 4 | 1.33 | 6.29139072848 | 21.14 | 22.78 | 21.08 | 38585 | 22.1622964 | SP |
| 12 | 0.82 | 3.78752886836 | 21.65 | 22.78 | 20.2 | 28769 | 21.48819201 | SP |
| 26 | 0.25 | 1.12511251125 | 22.22 | 23.296 | 20.2 | 32953 | 21.79715803 | SP |
| 52 | -2.58 | -10.2994011976 | 25.05 | 26.19 | 20.2 | 38319 | 23.40096882 | SP |
| 156 | -3.53 | -13.5769230769 | 26 | 29.43 | 20.2 | 48300 | 26.27530087 | SP |
| 260 | 7.7 | 52.1327014218 | 14.77 | 29.43 | 13.27 | 78919 | 20.99111416 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 22.74 | 0.31 | 1.38 | 22.46 | 22.78 | 22.3332 | 44104 |
| 1738625400 | 22.43 | 0.27 | 1.22 | 22.14 | 22.459 | 22.14 | 62684 |
| 1738366200 | 22.16 | -0.09 | -0.40 | 22.03 | 22.35 | 22.03 | 14156 |
| 1738279800 | 22.25 | -0.2 | -0.89 | 22.32 | 22.3299 | 22.16 | 20641 |
| 1738193400 | 22.45 | 0.34 | 1.54 | 22.15 | 22.55 | 22.15 | 42630 |
| 1738107000 | 22.11 | 0 | 0.00 | 22.14 | 22.206 | 22.0708 | 28826 |
| 1738020600 | 22.11 | -0.14 | -0.63 | 22.08 | 22.14 | 22 | 20417 |
| 1737761400 | 22.25 | 0.02 | 0.09 | 22.5 | 22.5 | 22.2 | 28288 |
| 1737675000 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
| 1737588600 | 22.23 | -0.19 | -0.85 | 22.42 | 22.5271 | 22.14 | 29503 |
| 1737502200 | 22.42 | 0.61 | 2.80 | 22.08 | 22.42 | 21.9501 | 41408 |
| 1737156600 | 21.81 | 0.23 | 1.07 | 21.5 | 21.86 | 21.5 | 11830 |
| 1737070200 | 21.58 | -0.46 | -2.09 | 21.69 | 21.7657 | 21.5 | 50005 |
| 1736983800 | 22.04 | -0.07 | -0.32 | 22.17 | 22.2692 | 21.9492 | 24194 |
| 1736897400 | 22.11 | -0.14 | -0.63 | 22.29 | 22.42 | 22.0422 | 73780 |
| 1736811000 | 22.25 | 0.49 | 2.25 | 21.76 | 22.2689 | 21.76 | 96631 |
| 1736551800 | 21.76 | 0.63 | 2.98 | 21.21 | 21.89 | 21.21 | 50400 |
| 1736379000 | 21.13 | -0.07 | -0.33 | 21.14 | 21.21 | 21.08 | 16442 |
| 1736292600 | 21.2 | 0.01 | 0.05 | 21.04 | 21.2199 | 20.975 | 9073 |
| 1736206200 | 21.19 | 0.12 | 0.57 | 21.43 | 21.43 | 21.14 | 16995 |
| 1735947000 | 21.07 | -0.46 | -2.14 | 21.5 | 21.5 | 20.9733 | 28471 |
| 1735860600 | 21.53 | 0.05 | 0.23 | 21.5 | 21.62 | 21.35 | 34144 |
| 1735687800 | 21.48 | 0.41 | 1.95 | 21.21 | 21.55 | 21.16 | 24493 |
| 1735601400 | 21.0697 | 0.06 | 0.28 | 21.24 | 21.33 | 20.96 | 19750 |
| 1735342200 | 21.01 | -0.13 | -0.64 | 21.12 | 21.14 | 20.97 | 8895 |
| 1735255800 | 21.1446 | 0.38 | 1.85 | 20.82 | 21.15 | 20.82 | 19741 |
| 1735077840 | 20.7601 | 0.04 | 0.19 | 20.76 | 20.8062 | 20.73 | 41158 |
| 1734996600 | 20.72 | -0.02 | -0.07 | 20.73 | 20.75 | 20.61 | 49137 |
| 1734737400 | 20.735 | 0.27 | 1.34 | 20.57 | 20.77 | 20.57 | 10223 |
| 1734651000 | 20.46 | 0.24 | 1.19 | 20.22 | 20.54 | 20.22 | 39840 |
| 1734564600 | 20.22 | -0.52 | -2.52 | 20.42 | 20.47 | 20.2 | 102963 |
| 1734478200 | 20.7434 | -0.22 | -1.03 | 20.83 | 20.83 | 20.61 | 45845 |
| 1734391800 | 20.96 | -0.13 | -0.59 | 21.23 | 21.23 | 20.92 | 17711 |
| 1734132600 | 21.085 | -0.18 | -0.86 | 21.14 | 21.16 | 21.02 | 19768 |
| 1734046200 | 21.2682 | -0.03 | -0.13 | 21.25 | 21.3 | 21.114 | 19306 |
| 1733959800 | 21.295 | 0.08 | 0.35 | 21.21 | 21.325 | 21.21 | 7443 |
| 1733873400 | 21.22 | 0.12 | 0.57 | 21.14 | 21.2792 | 21.1051 | 11324 |
| 1733787000 | 21.099 | -0.1 | -0.48 | 21.2 | 21.3 | 21.0501 | 16126 |
| 1733527800 | 21.2 | 0.06 | 0.28 | 21.15 | 21.2 | 21.0715 | 11618 |
| 1733441400 | 21.14 | 0.15 | 0.71 | 21.03 | 21.1997 | 21.03 | 19818 |
| 1733355000 | 20.99 | -0.14 | -0.66 | 21.11 | 21.11 | 20.95 | 11656 |
| 1733268600 | 21.13 | 0.11 | 0.52 | 21.12 | 21.25 | 21.05 | 27638 |
| 1733182200 | 21.02 | -0.18 | -0.85 | 21.06 | 21.0999 | 20.95 | 19689 |
| 1732917840 | 21.2 | -0.04 | -0.19 | 21.28 | 21.3999 | 21.1 | 11468 |
| 1732750200 | 21.24 | 0.03 | 0.14 | 21.24 | 21.29 | 21.19 | 24735 |
| 1732663800 | 21.21 | 0 | 0.00 | 21.1 | 21.25 | 21.084656 | 12885 |
| 1732577400 | 21.21 | 0.12 | 0.56 | 21.14 | 21.27 | 21.1127 | 14187 |
| 1732318200 | 21.0922 | 0.07 | 0.34 | 21.04 | 21.1565 | 20.97 | 14271 |
| 1732231800 | 21.02 | -0.22 | -1.04 | 21.3 | 21.3 | 20.94 | 49474 |
| 1732145400 | 21.24 | -0.17 | -0.79 | 21.38 | 21.38 | 21.1806 | 23667 |
| 1732059000 | 21.41 | -0.19 | -0.88 | 21.54 | 21.639 | 21.405 | 36006 |
| 1731972600 | 21.6 | 0.23 | 1.08 | 21.26 | 21.66 | 21.25 | 26056 |
| 1731713400 | 21.37 | 0.08 | 0.38 | 21.3 | 21.529 | 21.3 | 16434 |
| 1731627000 | 21.29 | -0.26 | -1.21 | 21.54 | 21.54 | 21.24 | 17710 |
| 1731540600 | 21.55 | -0.18 | -0.83 | 21.65 | 21.65 | 21.46 | 17889 |
| 1731454200 | 21.73 | -0.21 | -0.96 | 21.94 | 21.94 | 21.56 | 43261 |
| 1731367800 | 21.94 | -0.18 | -0.82 | 22.16 | 22.19 | 21.87 | 17465 |
| 1731108600 | 22.1215 | 0.09 | 0.41 | 21.97 | 22.31 | 21.87 | 23281 |
| 1731022200 | 22.0316 | 0.42 | 1.95 | 21.73 | 22.0856 | 21.53 | 13989 |
| 1730935800 | 21.61 | -0.01 | -0.05 | 21.35 | 21.62 | 21.2935 | 29559 |
| 1730849400 | 21.62 | 0.07 | 0.32 | 21.61 | 21.6875 | 21.58 | 7846 |
