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 | -0.6 | -2.03389830508 | 29.5 | 29.85 | 28.7 | 4751 | 29.15220786 | DE |
| 4 | -2.1 | -6.77419354839 | 31 | 31.4 | 28.7 | 3799 | 30.18102246 | DE |
| 12 | -3.6 | -11.0769230769 | 32.5 | 33 | 28.7 | 5821 | 30.19188387 | DE |
| 26 | -4.1 | -12.4242424242 | 33 | 33.45 | 28.7 | 5026 | 30.813443 | DE |
| 52 | -4.6 | -13.7313432836 | 33.5 | 35.5 | 28.7 | 5523 | 32.07233817 | DE |
| 156 | -3 | -9.40438871473 | 31.9 | 39.95 | 28.7 | 4590 | 33.18368212 | DE |
| 260 | 4.9 | 20.4166666667 | 24 | 39.95 | 17.46 | 4820 | 29.65108987 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 28.9 | 0.05 | 0.17 | 29.25 | 29.3 | 28.85 | 4908 |
| 1732123800 | 28.85 | -0.15 | -0.52 | 28.85 | 29.45 | 28.8 | 3682 |
| 1732037400 | 29 | -0.2 | -0.68 | 29.1 | 29.45 | 28.7 | 8300 |
| 1731951000 | 29.2 | -0.35 | -1.18 | 29.5 | 29.75 | 29.05 | 6893 |
| 1731691800 | 29.55 | -0.05 | -0.17 | 29.5 | 29.6 | 29.4 | 2781 |
| 1731605400 | 29.6 | -0.35 | -1.17 | 29.5 | 29.85 | 29.5 | 2100 |
| 1731519000 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1731432600 | 29.95 | -0.25 | -0.83 | 30.4 | 30.4 | 29.75 | 6960 |
| 1731346200 | 30.2 | 0 | 0.00 | 30.35 | 30.5 | 30.2 | 2026 |
| 1731087000 | 30.2 | -0.35 | -1.15 | 30.6 | 30.85 | 30.2 | 4558 |
| 1731000600 | 30.55 | -0.15 | -0.49 | 30.55 | 30.85 | 30.55 | 3269 |
| 1730914200 | 30.7 | -0.05 | -0.16 | 30.95 | 30.95 | 30.5 | 1808 |
| 1730827800 | 30.75 | -0.1 | -0.32 | 30.85 | 30.95 | 30.7 | 2678 |
| 1730741400 | 30.85 | 0.3 | 0.98 | 30.8 | 31.1 | 30.8 | 3000 |
| 1730482200 | 30.55 | -0.7 | -2.24 | 30.9 | 30.9 | 30.5 | 2018 |
| 1730395800 | 31.25 | -0.15 | -0.48 | 31.4 | 31.4 | 30.55 | 3880 |
| 1730309400 | 31.4 | 0.1 | 0.32 | 31.3 | 31.4 | 30.8 | 4140 |
| 1730223000 | 31.3 | 0.35 | 1.13 | 30.9 | 31.4 | 30.9 | 6315 |
| 1730136600 | 30.95 | -0.05 | -0.16 | 30.9 | 31.15 | 30.75 | 2780 |
| 1729873800 | 31 | 0.1 | 0.32 | 30.7 | 31.05 | 30.7 | 1575 |
| 1729787400 | 30.9 | -0.1 | -0.32 | 31 | 31.2 | 30.85 | 3376 |
| 1729701000 | 31 | -0.2 | -0.64 | 30.9 | 31.2 | 30.9 | 2601 |
| 1729614600 | 31.2 | 0.5 | 1.63 | 30.7 | 31.4 | 30.7 | 8101 |
| 1729528200 | 30.7 | 0 | 0.00 | 30.75 | 30.9 | 30.7 | 1286 |
| 1729269000 | 30.7 | 0.3 | 0.99 | 30.5 | 30.7 | 30.4 | 2118 |
| 1729182600 | 30.4 | 0 | 0.00 | 30.65 | 30.65 | 30.4 | 1389 |
| 1729096200 | 30.4 | -0.25 | -0.82 | 30.55 | 30.6 | 30.4 | 4040 |
| 1729009800 | 30.65 | 0.3 | 0.99 | 30.55 | 30.75 | 30.45 | 2571 |
| 1728923400 | 30.35 | -0.15 | -0.49 | 30.45 | 30.8 | 30.3 | 4572 |
| 1728664200 | 30.5 | 0.25 | 0.83 | 30.25 | 30.6 | 30.25 | 1554 |
| 1728577800 | 30.25 | -0.65 | -2.10 | 30.75 | 30.75 | 30.25 | 2244 |
| 1728491400 | 30.9 | 0.75 | 2.49 | 30.35 | 30.9 | 30.25 | 1693 |
| 1728405000 | 30.15 | 0 | 0.00 | 30.15 | 30.2 | 30.05 | 3065 |
| 1728318600 | 30.15 | -0.25 | -0.82 | 30.65 | 30.75 | 30.15 | 7531 |
| 1728059400 | 30.4 | 0.25 | 0.83 | 30.15 | 30.6 | 30.15 | 4797 |
| 1727973000 | 30.15 | 0 | 0.00 | 30.8 | 30.8 | 30.15 | 7734 |
| 1727886600 | 30.15 | 0.05 | 0.17 | 30.3 | 30.4 | 30.1 | 3214 |
| 1727800200 | 30.1 | 0 | 0.00 | 30.2 | 30.3 | 30 | 2798 |
| 1727713800 | 30.1 | 0.15 | 0.50 | 30 | 30.25 | 29.95 | 4514 |
| 1727454600 | 29.95 | 0.25 | 0.84 | 29.75 | 29.95 | 29.6 | 7596 |
| 1727368200 | 29.7 | 0.35 | 1.19 | 29.35 | 30 | 29.35 | 6026 |
| 1727281800 | 29.35 | -0.1 | -0.34 | 29.5 | 29.55 | 29.1 | 11732 |
| 1727195400 | 29.45 | 0 | 0.00 | 29.5 | 29.75 | 29.3 | 12990 |
| 1727109000 | 29.45 | -0.3 | -1.01 | 30.3 | 30.3 | 29.35 | 21732 |
| 1726849800 | 29.75 | -0.5 | -1.65 | 30.2 | 30.2 | 29.75 | 5873 |
| 1726763400 | 30.25 | 0.4 | 1.34 | 29.95 | 30.35 | 29.95 | 6459 |
| 1726677000 | 29.85 | -0.25 | -0.83 | 30.1 | 30.1 | 29.85 | 4870 |
| 1726590600 | 30.1 | -0.1 | -0.33 | 30.3 | 30.4 | 29.85 | 7351 |
| 1726504200 | 30.2 | 0.25 | 0.83 | 30 | 30.2 | 29.85 | 4174 |
| 1726245000 | 29.95 | 0.1 | 0.34 | 30 | 30.15 | 29.95 | 8463 |
| 1726158600 | 29.85 | -0.2 | -0.67 | 30.3 | 30.4 | 29.85 | 13135 |
| 1726072200 | 30.05 | 0.7 | 2.39 | 29.35 | 30.5 | 29.35 | 12462 |
| 1725985800 | 29.35 | -0.3 | -1.01 | 29.85 | 30.25 | 29.35 | 12919 |
| 1725899400 | 29.65 | -0.65 | -2.15 | 30.3 | 30.45 | 29.6 | 14601 |
| 1725640200 | 30.3 | -0.2 | -0.66 | 30.5 | 30.85 | 30.3 | 9696 |
| 1725553800 | 30.5 | -0.6 | -1.93 | 31.1 | 31.25 | 30.5 | 12192 |
| 1725467400 | 31.1 | -0.25 | -0.80 | 31.5 | 31.5 | 31 | 6323 |
| 1725381000 | 31.35 | 0 | 0.00 | 31.45 | 31.8 | 31.2 | 4681 |
| 1725294600 | 31.35 | -0.7 | -2.18 | 31.9 | 32.299999 | 31.25 | 9964 |
| 1725035400 | 32.049999 | -0.7 | -2.14 | 32.6 | 33 | 32.049999 | 10373 |
| 1724949000 | 32.75 | 0.6 | 1.87 | 32.5 | 32.799999 | 32.5 | 3847 |
| 1724862600 | 32.15 | -0.85 | -2.58 | 33 | 33.15 | 31.75 | 23077 |
| 1724776200 | 33 | -0.3 | -0.90 | 33.299999 | 33.299999 | 32.9 | 6079 |
| 1724689800 | 33.299999 | 0.7 | 2.15 | 32.799999 | 33.35 | 32.65 | 11842 |
| 1724430600 | 32.6 | -0.2 | -0.61 | 32.799999 | 32.85 | 32.45 | 3739 |
| 1724344200 | 32.799999 | 0.95 | 2.98 | 31.9 | 32.799999 | 31.9 | 7788 |
