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 | 0.07 | 0.277447483155 | 25.23 | 25.3 | 25.0801 | 1644598 | 25.15451949 | SP |
| 4 | 0.31 | 1.24049619848 | 24.99 | 25.3 | 24.932 | 2468624 | 25.13969262 | SP |
| 12 | -0.29 | -1.1332551778 | 25.59 | 25.87 | 24.703 | 3047336 | 25.18490146 | SP |
| 26 | -0.68 | -2.61739799846 | 25.98 | 26.345 | 24.703 | 2633609 | 25.47954939 | SP |
| 52 | 0.17 | 0.676482292081 | 25.13 | 26.345 | 24.49 | 2527670 | 25.33991201 | SP |
| 156 | -3.16 | -11.1033028812 | 28.46 | 28.855 | 23.6801 | 2761343 | 25.52533833 | SP |
| 260 | -4.68 | -15.610406938 | 29.98 | 31.39 | 23.6801 | 2322395 | 26.86358596 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.3 | 0.12 | 0.48 | 25.22 | 25.33 | 25.18 | 1838450 |
| 1740094200 | 25.18 | 0.03 | 0.12 | 25.17 | 25.23 | 25.17 | 1660714 |
| 1740007800 | 25.15 | 0.04 | 0.16 | 25.1 | 25.16 | 25.0801 | 1424049 |
| 1739921400 | 25.11 | -0.1 | -0.40 | 25.15 | 25.2 | 25.11 | 2297081 |
| 1739575800 | 25.21 | 0.08 | 0.32 | 25.23 | 25.27 | 25.2 | 1196546 |
| 1739489400 | 25.13 | 0.16 | 0.64 | 25.08 | 25.15 | 25.05 | 2516802 |
| 1739403000 | 24.97 | -0.13 | -0.52 | 24.98 | 25.02 | 24.932 | 4070056 |
| 1739316600 | 25.1 | -0.06 | -0.24 | 25.11 | 25.13 | 25.09 | 1347505 |
| 1739230200 | 25.16 | 0.01 | 0.04 | 25.18 | 25.24 | 25.14 | 2446188 |
| 1738971000 | 25.15 | -0.07 | -0.28 | 25.15 | 25.2 | 25.1201 | 1431792 |
| 1738884600 | 25.22 | -0.02 | -0.08 | 25.22 | 25.2552 | 25.1912 | 2905824 |
| 1738798200 | 25.24 | 0.12 | 0.48 | 25.2 | 25.2899 | 25.2 | 7430874 |
| 1738711800 | 25.12 | 0.05 | 0.20 | 25.03 | 25.1256 | 25 | 3101913 |
| 1738625400 | 25.07 | -0.08 | -0.32 | 25.1 | 25.17 | 25.042 | 4966881 |
| 1738366200 | 25.15 | -0.04 | -0.16 | 25.19 | 25.22 | 25.1 | 1976035 |
| 1738279800 | 25.19 | 0.04 | 0.16 | 25.2 | 25.22 | 25.16 | 1280045 |
| 1738193400 | 25.15 | -0.01 | -0.04 | 25.18 | 25.2 | 25.0915 | 2351031 |
| 1738107000 | 25.16 | -0.02 | -0.08 | 25.12 | 25.18 | 25.11 | 1013464 |
| 1738020600 | 25.18 | 0.14 | 0.56 | 25.16 | 25.19 | 25.12 | 1808102 |
| 1737761400 | 25.04 | -0.01 | -0.04 | 24.99 | 25.06 | 24.9812 | 1678956 |
| 1737675000 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1737588600 | 25.05 | -0.05 | -0.20 | 25.08 | 25.12 | 25.0201 | 1862820 |
| 1737502200 | 25.1 | 0.08 | 0.32 | 25.08 | 25.1084 | 25.03 | 3890754 |
| 1737156600 | 25.02 | 0.01 | 0.04 | 25.04 | 25.09 | 25.0012 | 1445268 |
| 1737070200 | 25.01 | 0.06 | 0.24 | 24.93 | 25.04 | 24.9 | 2191296 |
| 1736983800 | 24.95 | 0.2 | 0.81 | 24.95 | 24.98 | 24.911 | 1835067 |
| 1736897400 | 24.75 | 0.02 | 0.08 | 24.75 | 24.79 | 24.71 | 2524890 |
| 1736811000 | 24.73 | -0.03 | -0.12 | 24.75 | 24.81 | 24.703 | 6263594 |
| 1736551800 | 24.76 | -0.13 | -0.52 | 24.78 | 24.85 | 24.7401 | 3231508 |
| 1736379000 | 24.89 | 0.02 | 0.08 | 24.86 | 24.909 | 24.81 | 3370249 |
| 1736292600 | 24.87 | -0.07 | -0.28 | 24.94 | 24.96 | 24.83 | 2359603 |
| 1736206200 | 24.94 | -0.04 | -0.16 | 24.95 | 24.9793 | 24.9201 | 3337394 |
| 1735947000 | 24.98 | -0.03 | -0.12 | 25.05 | 25.09 | 24.97 | 1349312 |
| 1735860600 | 25.01 | 0.02 | 0.08 | 25.06 | 25.12 | 24.971 | 3086938 |
| 1735687800 | 24.99 | -0.05 | -0.20 | 25.07 | 25.09 | 24.91 | 3257182 |
| 1735601400 | 25.04 | 0.09 | 0.36 | 25.04 | 25.08 | 25.02 | 3223816 |
| 1735342200 | 24.95 | -0.04 | -0.16 | 24.98 | 25.04 | 24.94 | 1667787 |
| 1735255800 | 24.99 | 0.02 | 0.08 | 24.92 | 25 | 24.9001 | 2383158 |
| 1735077840 | 24.97 | 0.03 | 0.12 | 24.91 | 24.98 | 24.9 | 1158024 |
| 1734996600 | 24.94 | -0.08 | -0.32 | 25.02 | 25.07 | 24.93 | 3817194 |
| 1734737400 | 25.02 | 0.07 | 0.28 | 25.06 | 25.11 | 25.01 | 2502122 |
| 1734651000 | 24.95 | -0.15 | -0.60 | 24.98 | 25.04 | 24.9 | 3480830 |
| 1734564600 | 25.1 | -0.19 | -0.75 | 25.27 | 25.34 | 25.09 | 3571903 |
| 1734478200 | 25.29 | -0.01 | -0.04 | 25.29 | 25.33 | 25.28 | 3181899 |
| 1734391800 | 25.3 | 0.03 | 0.12 | 25.3 | 25.36 | 25.2601 | 2500479 |
| 1734132600 | 25.27 | -0.11 | -0.43 | 25.35 | 25.49 | 25.26 | 2084742 |
| 1734046200 | 25.38 | -0.1 | -0.39 | 25.44 | 25.48 | 25.37 | 6017559 |
| 1733959800 | 25.48 | -0.05 | -0.20 | 25.58 | 25.59 | 25.47 | 4488755 |
| 1733873400 | 25.53 | -0.04 | -0.16 | 25.55 | 25.5599 | 25.49 | 4885040 |
| 1733787000 | 25.57 | -0.06 | -0.23 | 25.6 | 25.62 | 25.56 | 4885180 |
| 1733527800 | 25.63 | 0.05 | 0.20 | 25.65 | 25.69 | 25.59 | 5160290 |
| 1733441400 | 25.58 | 0.01 | 0.04 | 25.54 | 25.59 | 25.515 | 7807332 |
| 1733355000 | 25.57 | 0.1 | 0.39 | 25.44 | 25.81 | 25.42 | 4339535 |
| 1733268600 | 25.47 | -0.07 | -0.27 | 25.62 | 25.62 | 25.4638 | 7950110 |
| 1733182200 | 25.54 | -0.07 | -0.27 | 25.51 | 25.87 | 25.32 | 2047246 |
| 1732917840 | 25.61 | 0.11 | 0.43 | 25.59 | 25.66 | 25.57 | 493390 |
| 1732750200 | 25.5 | 0.06 | 0.24 | 25.49 | 25.53 | 25.46 | 1582183 |
| 1732663800 | 25.44 | -0.04 | -0.16 | 25.43 | 25.47 | 25.38 | 1892545 |
| 1732577400 | 25.48 | 0.23 | 0.91 | 25.44 | 25.48 | 25.4101 | 1788465 |
| 1732318200 | 25.25 | 0.02 | 0.08 | 25.25 | 25.29 | 25.2201 | 2225869 |
