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 | 1.78 | 5.84756898817 | 30.44 | 37.01 | 29.9 | 318576 | 30.32686225 | DE |
| 4 | -3.75 | -10.4253544621 | 35.97 | 37.5 | 28.5 | 608088 | 31.20383542 | DE |
| 12 | 1.66 | 5.43193717277 | 30.56 | 38.5 | 28.5 | 531361 | 32.81907538 | DE |
| 26 | -4.83 | -13.036437247 | 37.05 | 40 | 28.5 | 511544 | 33.47386536 | DE |
| 52 | -19.89 | -38.1692573402 | 52.11 | 59.49 | 28.5 | 454566 | 37.34072538 | DE |
| 156 | -94.27 | -74.5276306427 | 126.49 | 133.67 | 28.5 | 416219 | 54.11024189 | DE |
| 260 | -20.28 | -38.6285714286 | 52.5 | 167.15 | 28.5 | 374113 | 65.62158948 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732598100 | 31.27 | 1.17 | 3.89 | 30.4 | 31.68 | 30.2 | 517172 |
| 1732511700 | 30.1 | 0.12 | 0.38 | 30.5 | 30.52 | 30.09 | 266288 |
| 1732252500 | 29.985 | -0.07 | -0.22 | 30.3 | 37.01 | 29.9 | 304341 |
| 1732166100 | 30.05 | -0.28 | -0.92 | 30.52 | 30.73 | 29.91 | 231116 |
| 1732079700 | 30.33 | -0.42 | -1.37 | 30.85 | 31.16 | 30.32 | 253137 |
| 1731993300 | 30.75 | 0.18 | 0.59 | 30.44 | 30.88 | 30.1 | 537996 |
| 1731906900 | 30.57 | 0.95 | 3.21 | 29.5 | 30.85 | 29.15 | 639152 |
| 1731647700 | 29.62 | 1.08 | 3.78 | 28.64 | 29.75 | 28.6 | 814249 |
| 1731561300 | 28.54 | -1.73 | -5.72 | 30.28 | 36 | 28.5 | 825136 |
| 1731474900 | 30.27 | -0.41 | -1.34 | 30.64 | 30.69 | 30.15 | 232008 |
| 1731388500 | 30.68 | 0.63 | 2.10 | 30.38 | 30.74 | 29.86 | 375746 |
| 1731302100 | 30.05 | -0.55 | -1.80 | 30.18 | 30.23 | 29.68 | 551781 |
| 1731042900 | 30.6 | 0.33 | 1.09 | 30.7 | 31.14 | 30.31 | 613450 |
| 1730956500 | 30.27 | -2.26 | -6.95 | 32.7 | 33.159999 | 29.62 | 1742837 |
| 1730870100 | 32.53 | 0.83 | 2.62 | 30.97 | 32.74 | 30.51 | 962414 |
| 1730783700 | 31.7 | -2.07 | -6.13 | 32.119999 | 35 | 30.33 | 1786440 |
| 1730697300 | 33.77 | 0.24 | 0.72 | 33.8 | 33.93 | 33.35 | 265405 |
| 1730438100 | 33.53 | 0.18 | 0.54 | 33.25 | 37.5 | 33 | 322973 |
| 1730351700 | 33.35 | -1.24 | -3.58 | 34.5 | 34.61 | 33.299999 | 434202 |
| 1730265300 | 34.59 | -1.26 | -3.51 | 35.65 | 35.65 | 34.42 | 674341 |
| 1730178900 | 35.85 | 0.09 | 0.25 | 35.97 | 36.18 | 35.7 | 328753 |
| 1730092500 | 35.76 | 0.06 | 0.17 | 35.64 | 35.99 | 35.3 | 281412 |
| 1729833300 | 35.7 | 0.09 | 0.25 | 35.5 | 35.79 | 35.165 | 308252 |
| 1729746900 | 35.61 | -0.34 | -0.95 | 35.82 | 35.9 | 35.35 | 427276 |
| 1729660500 | 35.95 | -0.18 | -0.50 | 36.15 | 36.55 | 35.82 | 536463 |
| 1729574100 | 36.13 | -0.55 | -1.50 | 36.32 | 36.35 | 35.97 | 598590 |
| 1729487700 | 36.68 | 0.15 | 0.41 | 36.88 | 36.88 | 36.33 | 304704 |
| 1729228500 | 36.53 | -0.74 | -1.99 | 37.4 | 38.5 | 31.5 | 449780 |
| 1729142100 | 37.27 | 0.5 | 1.36 | 37.2 | 37.3 | 36.56 | 440582 |
| 1729055700 | 36.77 | 0.01 | 0.03 | 36.65 | 37.19 | 36.6 | 581378 |
| 1728969300 | 36.76 | 0.6 | 1.66 | 36.3 | 36.85 | 36.14 | 255420 |
| 1728882900 | 36.16 | -0.05 | -0.14 | 36.54 | 36.98 | 35.97 | 1085249 |
| 1728623700 | 36.21 | -0.6 | -1.63 | 36 | 36.71 | 35.35 | 582514 |
| 1728537300 | 36.81 | 0.8 | 2.22 | 36.28 | 37.27 | 36.24 | 383272 |
| 1728450900 | 36.01 | -0.19 | -0.52 | 36.24 | 36.36 | 35.72 | 366914 |
| 1728364500 | 36.2 | 0.41 | 1.15 | 35.67 | 36.2 | 35.65 | 278108 |
| 1728278100 | 35.79 | 0.77 | 2.20 | 35.3 | 35.91 | 34.6 | 423804 |
| 1728022500 | 35.02 | 0.6 | 1.74 | 34.25 | 35.1 | 34.22 | 461994 |
| 1727936100 | 34.42 | 0.29 | 0.85 | 34.15 | 34.54 | 33.97 | 259990 |
| 1727849700 | 34.13 | -0.39 | -1.13 | 34.33 | 34.83 | 34.1 | 262328 |
| 1727763300 | 34.52 | -0.76 | -2.15 | 35.35 | 35.35 | 34.09 | 326264 |
| 1727676900 | 35.28 | 0.85 | 2.47 | 34.57 | 35.68 | 34.57 | 687274 |
| 1727417700 | 34.43 | 0.33 | 0.97 | 34.1 | 34.8 | 34.02 | 412519 |
| 1727331300 | 34.1 | 0.31 | 0.92 | 33.7 | 34.26 | 33.509999 | 338464 |
| 1727244900 | 33.79 | 0.47 | 1.41 | 33.58 | 34.32 | 33.369999 | 420543 |
| 1727158500 | 33.32 | 1.06 | 3.29 | 32.409999 | 33.33 | 32.28 | 327040 |
| 1727072100 | 32.259999 | -0.61 | -1.86 | 32.47 | 32.5 | 31.805 | 326864 |
| 1726812900 | 32.869999 | 1.48 | 4.71 | 31.83 | 38.5 | 30.5 | 1795748 |
| 1726726500 | 31.39 | -0.36 | -1.13 | 32.34 | 38.5 | 31.16 | 670201 |
| 1726640100 | 31.75 | -0.57 | -1.76 | 31.99 | 32.119999 | 31.31 | 637826 |
| 1726553700 | 32.32 | 0.26 | 0.81 | 32.13 | 33.14 | 32.08 | 564765 |
| 1726467300 | 32.06 | 0.23 | 0.72 | 31.9 | 32.39 | 31.29 | 1141435 |
| 1726208100 | 31.83 | 0.73 | 2.35 | 31.2 | 31.91 | 31.03 | 390411 |
| 1726121700 | 31.1 | 1.24 | 4.15 | 30.15 | 31.165 | 30.11 | 485573 |
| 1726035300 | 29.86 | 0.59 | 2.02 | 29.42 | 29.9 | 29.08 | 358604 |
| 1725948900 | 29.27 | 0.22 | 0.76 | 29.25 | 29.56 | 29.12 | 491738 |
| 1725862500 | 29.05 | -0.94 | -3.13 | 29.45 | 29.45 | 29.05 | 439385 |
| 1725603300 | 29.99 | -0.01 | -0.03 | 29.99 | 30.2 | 29.88 | 321527 |
| 1725516900 | 30 | 0.02 | 0.07 | 30.04 | 30.22 | 29.84 | 326369 |
| 1725430500 | 29.98 | -0.88 | -2.85 | 30.36 | 30.7 | 29.82 | 384272 |
| 1725344100 | 30.86 | 0.31 | 1.01 | 30.56 | 31.24 | 30.28 | 412296 |
| 1725257700 | 30.55 | 0.44 | 1.46 | 30.08 | 30.64 | 29.87 | 399731 |
| 1724998500 | 30.11 | 0.16 | 0.53 | 30.04 | 30.51 | 29.695 | 500953 |
| 1724912100 | 29.95 | 0.39 | 1.32 | 29.38 | 30.06 | 29.24 | 364623 |
| 1724825700 | 29.56 | -0.39 | -1.30 | 29.77 | 29.89 | 29.04 | 508364 |
| 1724739300 | 29.95 | -0.33 | -1.09 | 30.4 | 30.56 | 29.875 | 473544 |
