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 | -0.195 | -1.14672155248 | 17.005 | 17.13 | 16.6999 | 228846 | 16.88533941 | SP |
| 4 | 0.14 | 0.839832033593 | 16.67 | 17.48 | 16.352 | 265827 | 16.96651538 | SP |
| 12 | 0.07 | 0.418160095579 | 16.74 | 18.02 | 16.1287 | 295669 | 17.01896618 | SP |
| 26 | -3.54 | -17.3955773956 | 20.35 | 20.83 | 16.1287 | 332505 | 17.5868217 | SP |
| 52 | -3.62 | -17.7190406265 | 20.43 | 23.7201 | 16.1287 | 282706 | 19.18280632 | SP |
| 156 | -8.47 | -33.5047468354 | 25.28 | 31.59 | 16.1287 | 221995 | 21.5703274 | SP |
| 260 | -8.47 | -33.5047468354 | 25.28 | 31.59 | 16.1287 | 221995 | 21.5703274 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 16.78 | -0.06 | -0.36 | 16.77 | 16.98 | 16.78 | 145057 |
| 1732059300 | 16.84 | -0.02 | -0.12 | 16.84 | 16.92 | 16.6999 | 192678 |
| 1731972900 | 16.86 | -0.22 | -1.29 | 16.95 | 16.99 | 16.719999 | 369977 |
| 1731713700 | 17.08 | 0.26 | 1.55 | 16.99 | 17.13 | 16.97 | 238127 |
| 1731627300 | 16.82 | -0.23 | -1.35 | 17.005 | 17.07 | 16.79 | 198392 |
| 1731540900 | 17.05 | -0.09 | -0.53 | 17.12 | 17.2421 | 16.9502 | 160590 |
| 1731454500 | 17.14 | 0.01 | 0.06 | 17.0951 | 17.19 | 17.03 | 115354 |
| 1731368100 | 17.13 | 0.23 | 1.36 | 17.07 | 17.3299 | 17.055 | 187515 |
| 1731108900 | 16.9 | 0.03 | 0.18 | 16.89 | 16.95 | 16.8 | 123291 |
| 1731022500 | 16.87 | -0.38 | -2.20 | 17.03 | 17.0701 | 16.86 | 392891 |
| 1730936100 | 17.25 | 0.06 | 0.35 | 17.27 | 17.27 | 17.01 | 493321 |
| 1730849700 | 17.19 | -0.12 | -0.69 | 17.33 | 17.33 | 17.1699 | 253240 |
| 1730763300 | 17.31 | 0.08 | 0.46 | 17.38 | 17.48 | 17.2514 | 232247 |
| 1730500500 | 17.23 | 0.19 | 1.12 | 17.4 | 17.43 | 17.06 | 436506 |
| 1730414100 | 17.04 | 0.37 | 2.22 | 16.81 | 17.04 | 16.719999 | 814378 |
| 1730327700 | 16.67 | 0.23 | 1.40 | 16.489999 | 16.719999 | 16.48 | 225824 |
| 1730241300 | 16.44 | -0.02 | -0.12 | 16.489999 | 16.51 | 16.395 | 94896 |
| 1730154900 | 16.46 | -0.15 | -0.90 | 16.445 | 16.51 | 16.352 | 237067 |
| 1729895700 | 16.61 | -0.04 | -0.24 | 16.71 | 16.71 | 16.4699 | 272391 |
| 1729809300 | 16.649999 | 0.02 | 0.12 | 16.67 | 16.8 | 16.6299 | 132790 |
| 1729722900 | 16.629999 | 0.36 | 2.21 | 16.379999 | 16.83 | 16.329899 | 333515 |
| 1729636500 | 16.27 | 0.05 | 0.31 | 16.399999 | 16.477699 | 16.239999 | 169547 |
| 1729550100 | 16.219999 | -0.1 | -0.61 | 16.37 | 16.37 | 16.2 | 157498 |
| 1729290900 | 16.32 | -0.2 | -1.18 | 16.25 | 16.39 | 16.25 | 230647 |
| 1729204500 | 16.515 | -0.03 | -0.15 | 16.42 | 16.62 | 16.39 | 188851 |
| 1729118100 | 16.54 | 0.14 | 0.85 | 16.54 | 16.66 | 16.52 | 179210 |
| 1729031700 | 16.399999 | -0.16 | -0.97 | 16.399999 | 16.48 | 16.128699 | 496786 |
| 1728945300 | 16.559999 | -0.29 | -1.72 | 16.77 | 16.77 | 16.545 | 267135 |
| 1728686100 | 16.85 | 0.12 | 0.72 | 16.719999 | 16.85 | 16.719999 | 67602 |
| 1728599700 | 16.73 | 0.04 | 0.24 | 16.8 | 16.8579 | 16.7 | 165610 |
| 1728513300 | 16.69 | -0.28 | -1.65 | 17.01 | 17.03 | 16.67 | 257808 |
| 1728426900 | 16.97 | -0.31 | -1.79 | 17.09 | 17.12 | 16.95 | 168372 |
| 1728340500 | 17.28 | 0.39 | 2.31 | 17.08 | 17.3 | 16.98 | 198227 |
| 1728081300 | 16.89 | -0.07 | -0.41 | 16.82 | 17.09 | 16.82 | 215748 |
| 1727994900 | 16.96 | 0.07 | 0.41 | 16.945 | 17.1404 | 16.89 | 187501 |
| 1727908500 | 16.89 | -0.04 | -0.24 | 17.09 | 17.1501 | 16.8484 | 168332 |
| 1727822100 | 16.93 | 0.49 | 2.98 | 16.69 | 17.1 | 16.69 | 418375 |
| 1727735520 | 16.44 | -0.37 | -2.20 | 16.649999 | 16.649999 | 16.44 | 416629 |
| 1727476500 | 16.81 | 0 | 0.00 | 16.77 | 16.855 | 16.695 | 144644 |
| 1727390100 | 16.81 | -0.1 | -0.59 | 16.84 | 16.98 | 16.754999 | 209549 |
| 1727303700 | 16.91 | 0.07 | 0.42 | 17.01 | 17.085 | 16.85 | 201832 |
| 1727217300 | 16.84 | -0.2 | -1.17 | 16.739999 | 16.95 | 16.695 | 180167 |
| 1727130900 | 17.04 | 0.15 | 0.89 | 16.99 | 17.09 | 16.83 | 454115 |
| 1726871700 | 16.89 | 0.04 | 0.24 | 16.79 | 16.95 | 16.57 | 660563 |
| 1726785300 | 16.85 | -0.65 | -3.71 | 17.16 | 17.16 | 16.79 | 415590 |
| 1726698900 | 17.5 | -0.31 | -1.74 | 17.69 | 17.69 | 17.3402 | 527612 |
| 1726612500 | 17.81 | -0.04 | -0.22 | 18 | 18 | 17.81 | 196725 |
| 1726526100 | 17.85 | 0.47 | 2.70 | 17.84 | 18.02 | 17.78 | 327830 |
| 1726266900 | 17.38 | 0.06 | 0.35 | 17.37 | 17.41 | 17.2499 | 281507 |
| 1726180500 | 17.32 | -0.02 | -0.12 | 17.34 | 17.555 | 17.28 | 194709 |
| 1726094100 | 17.34 | -0.23 | -1.31 | 17.44 | 17.71 | 17.31 | 442877 |
| 1726007700 | 17.57 | 0.09 | 0.51 | 17.65 | 17.81 | 17.4317 | 447617 |
| 1725921300 | 17.48 | 0 | 0.00 | 17.47 | 17.7916 | 17.4499 | 857168 |
| 1725662100 | 17.48 | 0.14 | 0.81 | 17.24 | 17.56 | 17.131 | 355557 |
| 1725575700 | 17.34 | -0.13 | -0.74 | 17.41 | 17.41 | 17.11 | 300621 |
| 1725489300 | 17.47 | 0.15 | 0.87 | 17.39 | 17.715 | 17.39 | 435034 |
| 1725402900 | 17.32 | 0.46 | 2.73 | 16.87 | 17.405 | 16.87 | 634799 |
| 1725057300 | 16.86 | 0.09 | 0.54 | 16.76 | 16.95 | 16.7487 | 177829 |
| 1724970900 | 16.77 | -0.25 | -1.47 | 16.739999 | 16.83 | 16.54 | 394187 |
| 1724884500 | 17.02 | 0.13 | 0.77 | 16.91 | 17.05 | 16.7601 | 265477 |
| 1724798100 | 16.89 | -0.06 | -0.35 | 17.04 | 17.12 | 16.8325 | 292282 |
| 1724711700 | 16.95 | -0.03 | -0.18 | 16.96 | 17.1901 | 16.94 | 146478 |
| 1724452500 | 16.98 | -0.16 | -0.93 | 17.03 | 17.15 | 16.8687 | 119689 |
| 1724366100 | 17.14 | 0.14 | 0.82 | 16.9 | 17.17 | 16.8595 | 257002 |
| 1724279700 | 17 | 0.02 | 0.12 | 16.98 | 17.075 | 16.88 | 228902 |
