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 | -0.3 | -1.89633375474 | 15.82 | 15.83 | 15.4699 | 711019 | 15.57323629 | SP |
| 4 | -1.49 | -8.759553204 | 17.01 | 17.26 | 15.42 | 1092410 | 16.228448 | SP |
| 12 | -0.91 | -5.53864881315 | 16.43 | 17.39 | 14.7 | 771100 | 16.03775941 | SP |
| 26 | -1.46 | -8.59835100118 | 16.98 | 18.02 | 14.7 | 494017 | 16.35053549 | SP |
| 52 | -5.96 | -27.7467411546 | 21.48 | 23.7201 | 14.7 | 404996 | 17.65484219 | SP |
| 156 | -9.76 | -38.6075949367 | 25.28 | 31.59 | 14.7 | 269513 | 20.18149637 | SP |
| 260 | -9.76 | -38.6075949367 | 25.28 | 31.59 | 14.7 | 269513 | 20.18149637 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 15.53 | -0.04 | -0.26 | 15.58 | 15.621 | 15.4699 | 747188 |
| 1740008100 | 15.57 | -0.04 | -0.26 | 15.59 | 15.69 | 15.51 | 853707 |
| 1739921700 | 15.61 | 0.02 | 0.13 | 15.64 | 15.77 | 15.5501 | 711408 |
| 1739576100 | 15.59 | -0.2 | -1.27 | 15.82 | 15.83 | 15.55 | 531773 |
| 1739489700 | 15.79 | -0.3 | -1.86 | 16.079999 | 16.18 | 15.7299 | 990452 |
| 1739403300 | 16.09 | -0.3 | -1.83 | 16.5 | 16.52 | 16.079999 | 949641 |
| 1739316900 | 16.39 | -0.37 | -2.21 | 16.71 | 16.71 | 16.2 | 1030036 |
| 1739230500 | 16.76 | -0.01 | -0.06 | 16.61 | 16.7899 | 16.53 | 600763 |
| 1738971300 | 16.77 | 0.4 | 2.44 | 16.42 | 16.785 | 16.329999 | 1053031 |
| 1738884900 | 16.37 | -0.05 | -0.30 | 16.51 | 16.5596 | 16.329999 | 1073708 |
| 1738798500 | 16.42 | 0.02 | 0.12 | 16.69 | 16.7 | 16.399999 | 738826 |
| 1738712100 | 16.399999 | -0.33 | -1.97 | 16.78 | 16.83 | 16.37 | 962198 |
| 1738625700 | 16.73 | 0.54 | 3.34 | 16.6 | 16.88 | 16.472 | 1403977 |
| 1738366500 | 16.19 | 0.11 | 0.68 | 15.43 | 16.344999 | 15.42 | 2611586 |
| 1738280100 | 16.079999 | 0.12 | 0.75 | 16 | 16.0999 | 15.86 | 2235240 |
| 1738193700 | 15.96 | -0.06 | -0.37 | 16.28 | 16.3 | 15.9176 | 884210 |
| 1738107300 | 16.02 | -0.59 | -3.55 | 16.55 | 16.55 | 15.885 | 1297108 |
| 1738020900 | 16.61 | -0.56 | -3.26 | 17.05 | 17.05 | 16.4481 | 1444430 |
| 1737761700 | 17.17 | 0.1 | 0.59 | 17.01 | 17.26 | 16.96 | 636502 |
| 1737675300 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1737588900 | 17.07 | -0.09 | -0.52 | 17.38 | 17.38 | 17.055 | 870097 |
| 1737502500 | 17.16 | 0.54 | 3.25 | 17.07 | 17.39 | 17.07 | 960947 |
| 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 |
