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 | 0.68 | 4.26332288401 | 15.95 | 16.755 | 15.95 | 874784 | 16.38469704 | SP |
| 4 | 1.0722 | 6.89171990898 | 15.5578 | 16.755 | 14.7 | 785208 | 15.70290237 | SP |
| 12 | -0.08 | -0.478755236385 | 16.71 | 17.48 | 14.7 | 430970 | 15.99320706 | SP |
| 26 | -0.0101 | -0.0606967506205 | 16.6401 | 19.24 | 14.7 | 385873 | 16.67071719 | SP |
| 52 | -4.84 | -22.5430833721 | 21.47 | 23.7201 | 14.7 | 330286 | 18.2764883 | SP |
| 156 | -8.65 | -34.2167721519 | 25.28 | 31.59 | 14.7 | 239510 | 20.81581761 | SP |
| 260 | -8.65 | -34.2167721519 | 25.28 | 31.59 | 14.7 | 239510 | 20.81581761 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 16.62 | -0.13 | -0.78 | 16.48 | 16.7319 | 16.469999 | 849664 |
| 1737070500 | 16.75 | 0.67 | 4.17 | 16.09 | 16.754999 | 16.079999 | 1219630 |
| 1736984100 | 16.079999 | -0.33 | -2.01 | 16.3 | 16.309999 | 16.045 | 727020 |
| 1736897700 | 16.41 | 0.08 | 0.49 | 16.3 | 16.4642 | 16.2099 | 773481 |
| 1736811300 | 16.329999 | 0.18 | 1.11 | 16.42 | 16.64 | 16.309999 | 803080 |
| 1736552100 | 16.149999 | 0.38 | 2.41 | 15.95 | 16.399999 | 15.95 | 853801 |
| 1736379300 | 15.77 | -0.03 | -0.19 | 15.82 | 15.93 | 15.705 | 700577 |
| 1736292900 | 15.8 | 0.19 | 1.22 | 15.74 | 15.8467 | 15.58 | 1022070 |
| 1736206500 | 15.61 | -0.1 | -0.64 | 15.66 | 15.6704 | 15.4694 | 552683 |
| 1735947300 | 15.71 | 0.03 | 0.19 | 15.74 | 15.81 | 15.67 | 949822 |
| 1735860900 | 15.68 | 0.42 | 2.75 | 15.38 | 15.7994 | 15.37 | 1124275 |
| 1735688100 | 15.26 | 0.1 | 0.66 | 15.15 | 15.3301 | 15.1 | 638750 |
| 1735601700 | 15.16 | 0.2 | 1.34 | 15.15 | 15.2401 | 15.085 | 926720 |
| 1735342500 | 14.96 | 0.2 | 1.36 | 14.83 | 15.095 | 14.79 | 895144 |
| 1735256100 | 14.76 | -0.05 | -0.34 | 14.8 | 14.835 | 14.7 | 508361 |
| 1735077840 | 14.81 | -0.15 | -1.00 | 14.97 | 14.97 | 14.8064 | 179419 |
| 1734996900 | 14.96 | -0.21 | -1.38 | 15 | 15.075 | 14.945 | 727065 |
| 1734737700 | 15.17 | -0.29 | -1.88 | 15.58 | 15.68 | 15.14 | 828809 |
| 1734651300 | 15.46 | -0.09 | -0.58 | 15.59 | 15.605 | 15.32 | 995331 |
| 1734564900 | 15.55 | 0.32 | 2.10 | 15.32 | 15.58 | 15.185 | 786946 |
| 1734478500 | 15.23 | -0.14 | -0.91 | 15.44 | 15.44 | 15.215 | 196801 |
| 1734392100 | 15.37 | -0.19 | -1.22 | 15.56 | 15.56 | 15.35 | 175175 |
| 1734132900 | 15.56 | 0 | 0.00 | 15.55 | 15.67 | 15.485 | 209100 |
| 1734046500 | 15.56 | -0.1 | -0.64 | 15.61 | 15.7 | 15.5079 | 215726 |
| 1733960100 | 15.66 | 0.09 | 0.58 | 15.56 | 15.67 | 15.3801 | 393118 |
| 1733873700 | 15.57 | -0.05 | -0.32 | 15.6 | 15.72 | 15.545 | 284354 |
| 1733787300 | 15.62 | -0.27 | -1.70 | 15.94 | 15.94 | 15.59 | 350923 |
| 1733528100 | 15.89 | 0.05 | 0.32 | 15.86 | 15.92 | 15.766 | 206026 |
| 1733441700 | 15.84 | -0.02 | -0.13 | 15.79 | 15.91 | 15.76 | 112072 |
| 1733355300 | 15.86 | -0.02 | -0.13 | 15.85 | 15.96 | 15.78 | 161581 |
| 1733268900 | 15.88 | -0.2 | -1.24 | 16.059999 | 16.1192 | 15.87 | 188843 |
| 1733182500 | 16.079999 | -0.16 | -0.99 | 16.219999 | 16.219999 | 15.9979 | 263273 |
| 1732917840 | 16.239999 | -0.15 | -0.92 | 16.43 | 16.44 | 16.21 | 232951 |
| 1732750500 | 16.39 | 0.01 | 0.06 | 16.39 | 16.4601 | 16.3479 | 130506 |
| 1732664100 | 16.379999 | -0.15 | -0.91 | 16.469999 | 16.469999 | 16.3399 | 200579 |
| 1732577700 | 16.53 | -0.22 | -1.31 | 16.61 | 16.7401 | 16.500699 | 278722 |
| 1732318500 | 16.75 | -0.08 | -0.48 | 16.83 | 16.83 | 16.6829 | 78470 |
| 1732232100 | 16.83 | 0.05 | 0.30 | 16.81 | 17.0279 | 16.71 | 182296 |
| 1732145700 | 16.78 | -0.06 | -0.36 | 16.85 | 16.98 | 16.78 | 146145 |
| 1732059300 | 16.84 | -0.02 | -0.12 | 16.95 | 16.95 | 16.6999 | 200411 |
| 1731972900 | 16.86 | -0.22 | -1.29 | 17.05 | 17.055 | 16.719999 | 370158 |
| 1731713700 | 17.08 | 0.26 | 1.55 | 16.99 | 17.13 | 16.9478 | 247739 |
| 1731627300 | 16.82 | -0.23 | -1.35 | 17.07 | 17.07 | 16.79 | 199829 |
| 1731540900 | 17.05 | -0.09 | -0.53 | 17.16 | 17.2421 | 16.9502 | 161802 |
| 1731454500 | 17.14 | 0.01 | 0.06 | 17.09 | 17.19 | 17.03 | 116240 |
| 1731368100 | 17.13 | 0.23 | 1.36 | 17.06 | 17.3299 | 17.055 | 188197 |
| 1731108900 | 16.9 | 0.03 | 0.18 | 16.89 | 16.95 | 16.8 | 123501 |
| 1731022500 | 16.87 | -0.38 | -2.20 | 17.1 | 17.1 | 16.86 | 395801 |
| 1730936100 | 17.25 | 0.06 | 0.35 | 17.25 | 17.27 | 17.01 | 493695 |
| 1730849700 | 17.19 | -0.12 | -0.69 | 17.33 | 17.33 | 17.1699 | 259342 |
| 1730763300 | 17.31 | 0.08 | 0.46 | 17.38 | 17.48 | 17.2514 | 240880 |
| 1730500500 | 17.23 | 0.19 | 1.12 | 17.4 | 17.43 | 17.06 | 461913 |
| 1730414100 | 17.04 | 0.37 | 2.22 | 16.739999 | 17.04 | 16.719999 | 814925 |
| 1730327700 | 16.67 | 0.23 | 1.40 | 16.51 | 16.719999 | 16.48 | 227510 |
| 1730241300 | 16.44 | -0.02 | -0.12 | 16.46 | 16.51 | 16.395 | 95447 |
| 1730154900 | 16.46 | -0.15 | -0.90 | 16.445 | 16.51 | 16.352 | 264717 |
| 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 | 159540 |
| 1729722900 | 16.629999 | 0.36 | 2.21 | 16.379999 | 16.83 | 16.329899 | 333552 |
| 1729636500 | 16.27 | 0.05 | 0.31 | 16.399999 | 16.477699 | 16.239999 | 175613 |
| 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 |
