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 | 1.605 | 11.1885674451 | 14.345 | 16 | 13.22 | 996256 | 14.4413622 | CS |
| 4 | 2.39 | 17.6253687316 | 13.56 | 16 | 13.22 | 779200 | 14.51030781 | CS |
| 12 | -1.89 | -10.5941704036 | 17.84 | 20.75 | 12.25 | 1151400 | 14.66490715 | CS |
| 26 | 12.02 | 305.852417303 | 3.93 | 23.4 | 3.79 | 2105833 | 14.30852677 | CS |
| 52 | 12.13 | 317.539267016 | 3.82 | 23.4 | 3.52 | 1247414 | 12.89110813 | CS |
| 156 | 11.77 | 281.578947368 | 4.18 | 23.4 | 2.68 | 523018 | 11.14301849 | CS |
| 260 | 14.57 | 1055.79710145 | 1.38 | 23.4 | 0.88 | 937544 | 7.83196382 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 15.95 | 0.4 | 2.57 | 15.765 | 16.2254 | 15.45 | 1947938 |
| 1739489700 | 15.55 | 0.5 | 3.32 | 15.15 | 15.78 | 14.68 | 1087232 |
| 1739403300 | 15.05 | 1.57 | 11.65 | 13.25 | 15.46 | 13.22 | 1020536 |
| 1739316900 | 13.48 | -0.46 | -3.30 | 13.95 | 13.9997 | 13.27 | 1136239 |
| 1739230500 | 13.94 | -0.15 | -1.06 | 14.19 | 14.34 | 13.725 | 824891 |
| 1738971300 | 14.09 | -0.24 | -1.67 | 14.345 | 14.35 | 13.722 | 912383 |
| 1738884900 | 14.33 | 0 | 0.00 | 14.4 | 14.61 | 14.075 | 599513 |
| 1738798500 | 14.33 | -0.74 | -4.91 | 15.04 | 15.31 | 13.95 | 850232 |
| 1738712100 | 15.07 | -0.11 | -0.72 | 15.389 | 15.45 | 14.87 | 550536 |
| 1738625700 | 15.18 | 0.14 | 0.93 | 14.86 | 15.22 | 14.55 | 549815 |
| 1738366500 | 15.04 | -0.16 | -1.05 | 15.25 | 15.62 | 14.81 | 795165 |
| 1738280100 | 15.2 | 0.93 | 6.52 | 14.33 | 15.43 | 14.33 | 567020 |
| 1738193700 | 14.27 | 0.04 | 0.28 | 14.11 | 14.38 | 13.85 | 569913 |
| 1738107300 | 14.23 | -0.04 | -0.28 | 14.46 | 14.46 | 13.62 | 652600 |
| 1738020900 | 14.27 | -0.53 | -3.58 | 14.34 | 14.98 | 13.91 | 648789 |
| 1737761700 | 14.8 | -0.1 | -0.67 | 14.6 | 15.15 | 14.47 | 464982 |
| 1737675300 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1737588900 | 14.9 | 0.84 | 5.97 | 14.06 | 15.7889 | 13.97 | 1147962 |
| 1737502500 | 14.06 | 0.36 | 2.63 | 13.88 | 14.11 | 13.31 | 958878 |
| 1737156900 | 13.7 | 0.2 | 1.48 | 13.56 | 13.77 | 13.33 | 688914 |
| 1737070500 | 13.5 | 0.03 | 0.22 | 13.6 | 13.65 | 13.18 | 590886 |
| 1736984100 | 13.47 | 0.88 | 6.99 | 13.07 | 13.51 | 12.52 | 850727 |
| 1736897700 | 12.59 | -0.13 | -1.02 | 12.81 | 13.1393 | 12.47 | 588098 |
| 1736811300 | 12.72 | -0.47 | -3.56 | 12.96 | 12.9884 | 12.31 | 744672 |
| 1736552100 | 13.19 | -0.67 | -4.83 | 13.6 | 13.8016 | 12.88 | 681827 |
| 1736379300 | 13.86 | -0.36 | -2.53 | 14 | 14.39 | 13.68 | 582461 |
| 1736292900 | 14.22 | -0.78 | -5.20 | 15.0313 | 15.0832 | 13.93 | 891563 |
| 1736206500 | 15 | -0.61 | -3.91 | 15.74 | 15.8 | 14.97 | 825047 |
| 1735947300 | 15.61 | 0.65 | 4.34 | 15.33 | 16.17 | 14.97 | 1813441 |
| 1735860900 | 14.96 | 1.16 | 8.41 | 14.1 | 14.99 | 13.65 | 1233769 |
| 1735688100 | 13.8 | 0.04 | 0.29 | 13.85 | 13.885 | 13.17 | 612265 |
| 1735601700 | 13.76 | -0.32 | -2.27 | 13.91 | 13.935 | 13.4014 | 765349 |
| 1735342500 | 14.08 | 0 | 0.00 | 13.9509 | 14.61 | 13.85 | 759916 |
| 1735256100 | 14.08 | 0.07 | 0.50 | 14 | 14.24 | 13.52 | 686752 |
| 1735077840 | 14.01 | -0.12 | -0.85 | 14.15 | 14.295 | 13.61 | 333817 |
| 1734996900 | 14.13 | 1.06 | 8.11 | 13 | 14.16 | 12.65 | 1342678 |
| 1734737700 | 13.07 | 0.17 | 1.32 | 12.61 | 13.5286 | 12.57 | 5817772 |
| 1734651300 | 12.9 | 0.38 | 3.04 | 12.79 | 13.06 | 12.3 | 1136634 |
| 1734564900 | 12.52 | -0.68 | -5.15 | 13.36 | 13.66 | 12.25 | 1137931 |
| 1734478500 | 13.2 | -0.68 | -4.90 | 13.78 | 14.05 | 13.18 | 811930 |
| 1734392100 | 13.88 | 0.62 | 4.68 | 13.225 | 14.4972 | 13.19 | 1210209 |
| 1734132900 | 13.26 | -1.08 | -7.53 | 14.22 | 14.63 | 13.19 | 1226953 |
| 1734046500 | 14.34 | 0.1 | 0.70 | 14.43 | 14.75 | 14.16 | 771724 |
| 1733960100 | 14.24 | -0.63 | -4.24 | 14.87 | 15.21 | 14.15 | 808547 |
| 1733873700 | 14.87 | -0.21 | -1.39 | 14.89 | 15.47 | 14.65 | 838461 |
| 1733787300 | 15.08 | 0.22 | 1.48 | 14.9728 | 15.48 | 14.67 | 1061401 |
| 1733528100 | 14.86 | 0.33 | 2.27 | 14.745 | 15.56 | 14.53 | 1341881 |
| 1733441700 | 14.53 | 1.81 | 14.23 | 14.8 | 15.7974 | 13.7992 | 3172805 |
| 1733355300 | 12.72 | -3.79 | -22.96 | 16.0884 | 16.78 | 12.51 | 5059783 |
| 1733268900 | 16.51 | -3.13 | -15.94 | 19.693 | 20.75 | 16.07 | 3634852 |
| 1733182500 | 19.64 | 0.63 | 3.31 | 19.22 | 20.14 | 18.53 | 1388319 |
| 1732917840 | 19.01 | -0.03 | -0.16 | 19.37 | 19.61 | 18.8225 | 562615 |
| 1732750500 | 19.04 | -0.02 | -0.10 | 19.09 | 20.1 | 18.668 | 1265313 |
| 1732664100 | 19.06 | 0.24 | 1.28 | 18.85 | 20.2099 | 18.56 | 1188933 |
| 1732577700 | 18.82 | 0.2 | 1.07 | 18.83 | 19.515 | 18.35 | 1434877 |
| 1732318500 | 18.62 | 0.83 | 4.67 | 17.84 | 18.8799 | 17.6 | 975814 |
| 1732232100 | 17.79 | -1.13 | -5.97 | 18.76 | 20.03 | 17.02 | 2198385 |
| 1732145700 | 18.92 | 0.46 | 2.49 | 18.5235 | 19.39 | 18.22 | 802428 |
| 1732059300 | 18.46 | 0.08 | 0.44 | 18.09 | 19.09 | 18.04 | 692818 |
| 1731972900 | 18.38 | -0.23 | -1.24 | 18.55 | 19.47 | 17.21 | 1193980 |
