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 | 5.53 | 45.0692746536 | 12.27 | 19 | 10.68 | 1518118 | 14.48259774 | SP |
| 4 | -4.49 | -20.1435621355 | 22.29 | 22.5533 | 10.68 | 698978 | 16.40637817 | SP |
| 12 | -18.16 | -50.5005561735 | 35.96 | 39.87 | 10.68 | 620693 | 22.71697105 | SP |
| 26 | -5.91 | -24.9261914804 | 23.71 | 41.4938 | 10.68 | 388028 | 25.5871453 | SP |
| 52 | -6.79 | -27.6128507523 | 24.59 | 41.4938 | 10.68 | 384927 | 25.58714004 | SP |
| 156 | -6.79 | -27.6128507523 | 24.59 | 41.4938 | 10.68 | 384927 | 25.58714004 | SP |
| 260 | -6.79 | -27.6128507523 | 24.59 | 41.4938 | 10.68 | 384927 | 25.58714004 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 17.78 | 1.78 | 11.13 | 16.28 | 17.91 | 16.23 | 722929 |
| 1744324500 | 16 | -2.6 | -13.98 | 16.6 | 16.9372 | 14.97 | 947183 |
| 1744238100 | 18.6 | 5.01 | 36.87 | 14.24 | 19 | 13.85 | 1788346 |
| 1744151700 | 13.59 | 0.31 | 2.33 | 15.58 | 15.87 | 13.08 | 1262227 |
| 1744065300 | 13.28 | 1.32 | 11.04 | 11.64 | 14.25 | 10.68 | 1052531 |
| 1743806100 | 11.96 | -1.34 | -10.08 | 12.27 | 13.0999 | 10.76 | 2540304 |
| 1743719700 | 13.3 | -3.53 | -20.97 | 14.57 | 15.13 | 13.28 | 500948 |
| 1743633300 | 16.83 | 0.67 | 4.15 | 15.77 | 17.1197 | 15.61 | 395499 |
| 1743546900 | 16.16 | 0.16 | 1.00 | 15.79 | 16.2199 | 15.26 | 368824 |
| 1743460500 | 16 | -0.33 | -2.02 | 15.3 | 16.07 | 14.71 | 488149 |
| 1743201300 | 16.329999 | -0.58 | -3.43 | 16.87 | 17.09 | 15.82 | 389805 |
| 1743114900 | 16.91 | -1.51 | -8.20 | 18.02 | 18.11 | 16.605 | 587303 |
| 1743028500 | 18.42 | -1.91 | -9.39 | 20.05 | 20.3 | 18.045 | 686894 |
| 1742942100 | 20.33 | -0.79 | -3.74 | 20.89 | 21.0804 | 20.23 | 362884 |
| 1742855700 | 21.12 | -0.11 | -0.52 | 21.88 | 22.32 | 21.05 | 341315 |
| 1742596500 | 21.23 | 0.22 | 1.05 | 20.58 | 21.33 | 20.29 | 329140 |
| 1742510100 | 21.01 | -0.95 | -4.33 | 21.15 | 21.73 | 20.66 | 282530 |
| 1742423700 | 21.96 | 1.41 | 6.86 | 20.61 | 22.5533 | 20.165 | 309261 |
| 1742337300 | 20.55 | -1.32 | -6.04 | 20.98 | 21.4752 | 20.175 | 354434 |
| 1742250900 | 21.87 | -0.24 | -1.09 | 20.35 | 22.32 | 20.33 | 557074 |
| 1741991700 | 22.11 | 0.91 | 4.29 | 22.29 | 22.46 | 21.605 | 434909 |
| 1741905300 | 21.2 | -0.6 | -2.75 | 21.59 | 22.2414 | 20.7616 | 286937 |
| 1741818900 | 21.8 | 0.89 | 4.26 | 22.31 | 23.067 | 21.48 | 530267 |
| 1741732500 | 20.91 | 1.19 | 6.03 | 20.44 | 22.1191 | 19.96 | 736312 |
| 1741646100 | 19.72 | -2.43 | -10.97 | 20.86 | 21.43 | 18.86 | 723888 |
| 1741390500 | 22.15 | 2.84 | 14.71 | 20.55 | 22.2 | 19.32 | 2133353 |
| 1741304100 | 19.31 | -2.37 | -10.93 | 19.27 | 20.5499 | 18.5051 | 1310301 |
| 1741217700 | 21.68 | 0.89 | 4.28 | 21.68 | 22.18 | 20.65 | 711341 |
| 1741131300 | 20.79 | 0.06 | 0.29 | 21.13 | 22.1294 | 19.2389 | 511735 |
| 1741044900 | 20.73 | -2.89 | -12.24 | 24.68 | 24.68 | 20.0861 | 476605 |
| 1740785700 | 23.62 | 0.43 | 1.85 | 22.73 | 23.92 | 22.15 | 376714 |
| 1740699300 | 23.19 | -3.92 | -14.46 | 28.28 | 28.65 | 23.14 | 424056 |
| 1740612900 | 27.11 | 2.54 | 10.34 | 25.59 | 27.19 | 25.46 | 347036 |
| 1740526500 | 24.57 | -1.27 | -4.91 | 25.67 | 26.0367 | 24.18 | 238797 |
| 1740440100 | 25.84 | -2.81 | -9.81 | 28.82 | 28.92 | 25.82 | 244298 |
| 1740180900 | 28.65 | -2.26 | -7.31 | 30.66 | 31.1349 | 28.225 | 235817 |
| 1740094500 | 30.91 | -0.62 | -1.97 | 31.28 | 31.5 | 29.92 | 251546 |
| 1740008100 | 31.53 | 0.06 | 0.19 | 31.29 | 31.58 | 30.34 | 284336 |
| 1739921700 | 31.47 | -1.22 | -3.73 | 31.93 | 32.229999 | 30.34 | 417021 |
| 1739576100 | 32.689999 | -0.87 | -2.59 | 33.17 | 33.479999 | 31.605 | 233517 |
| 1739489700 | 33.56 | -0.12 | -0.36 | 33.57 | 33.89 | 32.13 | 344845 |
| 1739403300 | 33.68 | 0.33 | 0.99 | 31.95 | 33.725 | 31.901 | 461578 |
| 1739316900 | 33.35 | -0.03 | -0.09 | 32.5 | 34.17 | 32 | 244873 |
| 1739230500 | 33.38 | 2.74 | 8.94 | 31.39 | 33.56 | 31.29 | 403904 |
| 1738971300 | 30.64 | -1.83 | -5.64 | 33.49 | 33.65 | 30.43 | 1049333 |
| 1738884900 | 32.47 | -0.22 | -0.67 | 33.189999 | 33.53 | 31.7 | 562635 |
| 1738798500 | 32.689999 | 2.6 | 8.64 | 33 | 34.2518 | 31.46 | 644890 |
| 1738712100 | 30.09 | 1.32 | 4.59 | 29.24 | 30.19 | 28.21 | 312950 |
| 1738625700 | 28.77 | -1.07 | -3.59 | 28.17 | 29.65 | 27.75 | 374839 |
| 1738366500 | 29.84 | 1.53 | 5.40 | 29.445 | 31.25 | 28.55 | 948978 |
| 1738280100 | 28.31 | 2.24 | 8.59 | 29.14 | 29.93 | 27.9 | 686303 |
| 1738193700 | 26.07 | -0.23 | -0.87 | 26.67 | 27.2781 | 25.14 | 552523 |
| 1738107300 | 26.3 | 1.23 | 4.91 | 26.46 | 26.9277 | 24.18 | 853174 |
| 1738020900 | 25.07 | -13.22 | -34.53 | 28.16 | 30 | 23.23 | 1752598 |
| 1737761700 | 38.29 | 1.04 | 2.79 | 38.28 | 39.87 | 37.61 | 727155 |
| 1737675300 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 0 |
| 1737588900 | 37.25 | 0.16 | 0.43 | 38.92 | 39.1 | 37.21 | 432977 |
| 1737502500 | 37.09 | 0.88 | 2.43 | 36.77 | 37.7854 | 36.2 | 315027 |
| 1737156900 | 36.21 | 2.42 | 7.16 | 35.96 | 36.36 | 34.8 | 257497 |
| 1737070500 | 33.79 | 0.32 | 0.96 | 35.62 | 36.505 | 33.79 | 332591 |
| 1736984100 | 33.47 | 0.94 | 2.89 | 33.65 | 34.105 | 32.799999 | 235414 |
| 1736897700 | 32.53 | -0.12 | -0.37 | 33.09 | 34.15 | 32.06 | 183837 |
| 1736811300 | 32.65 | 0.28 | 0.87 | 31.07 | 33.7688 | 31.07 | 259367 |
