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 | -0.49 | -2.56008359457 | 19.14 | 19.2 | 17.99 | 121831 | 18.69687561 | CS |
| 4 | 0.19 | 1.0292524377 | 18.46 | 20.4 | 17.74 | 82414 | 19.06239825 | CS |
| 12 | 1.45 | 8.43023255814 | 17.2 | 20.4 | 16.73 | 71677 | 18.15719917 | CS |
| 26 | 5.71 | 44.1267387944 | 12.94 | 20.4 | 11.96 | 74106 | 16.56722164 | CS |
| 52 | 6.08 | 48.369132856 | 12.57 | 20.4 | 10.95 | 70156 | 15.01561662 | CS |
| 156 | 3.43 | 22.5361366623 | 15.22 | 20.4 | 10.43 | 67108 | 15.21316565 | CS |
| 260 | -1.94 | -9.42204953861 | 20.59 | 24.25 | 6.3 | 69837 | 13.74283431 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 18.65 | -0.19 | -1.01 | 18.98 | 18.99 | 17.99 | 325639 |
| 1732232100 | 18.84 | 0.15 | 0.80 | 18.75 | 18.94 | 18.675 | 61684 |
| 1732145700 | 18.69 | -0.02 | -0.11 | 18.72 | 18.9 | 18.435 | 106537 |
| 1732059300 | 18.71 | -0.08 | -0.43 | 18.55 | 18.85 | 18.48 | 44604 |
| 1731972900 | 18.79 | -0.25 | -1.31 | 19.14 | 19.2 | 18.685 | 70692 |
| 1731713700 | 19.04 | -0.42 | -2.16 | 19.46 | 19.55 | 19.04 | 63195 |
| 1731627300 | 19.46 | -0.1 | -0.51 | 19.71 | 19.805 | 19.2 | 54325 |
| 1731540900 | 19.56 | -0.45 | -2.25 | 20.25 | 20.37 | 19.5 | 73637 |
| 1731454500 | 20.01 | -0.29 | -1.43 | 20.3 | 20.4 | 20.01 | 58800 |
| 1731368100 | 20.3 | 0.77 | 3.94 | 19.8 | 20.38 | 19.63 | 95280 |
| 1731108900 | 19.53 | 0.16 | 0.83 | 19.53 | 19.69 | 19.455 | 40382 |
| 1731022500 | 19.37 | -0.63 | -3.15 | 19.95 | 20 | 19.32 | 78554 |
| 1730936100 | 20 | 1.97 | 10.93 | 19 | 20.3693 | 18.5 | 231869 |
| 1730849700 | 18.03 | 0.22 | 1.24 | 17.88 | 18.17 | 17.88 | 53413 |
| 1730763300 | 17.81 | -0.2 | -1.11 | 18.03 | 18.08 | 17.74 | 47376 |
| 1730500500 | 18.01 | -0.39 | -2.12 | 18.52 | 18.64 | 17.97 | 45945 |
| 1730414100 | 18.4 | -0.2 | -1.08 | 18.67 | 18.91 | 18.39 | 47574 |
| 1730327700 | 18.6 | 0.13 | 0.70 | 18.45 | 19 | 18.31 | 64477 |
| 1730241300 | 18.47 | -0.11 | -0.59 | 18.55 | 18.68 | 18.42 | 31156 |
| 1730154900 | 18.58 | 0.36 | 1.98 | 18.46 | 18.63 | 18.38 | 53145 |
| 1729895700 | 18.22 | -0.07 | -0.38 | 18.6 | 18.6 | 18.08 | 38826 |
| 1729809300 | 18.29 | -0.3 | -1.61 | 18.43 | 18.74 | 18.25 | 43777 |
| 1729722900 | 18.59 | 0.2 | 1.09 | 18.39 | 18.63 | 18.25 | 54573 |
| 1729636500 | 18.39 | 0.27 | 1.49 | 18.12 | 18.42 | 18.1001 | 28623 |
| 1729550100 | 18.12 | -0.44 | -2.37 | 18.51 | 18.6 | 18.03 | 54127 |
| 1729290900 | 18.56 | -0.28 | -1.49 | 18.8 | 18.8 | 18.5 | 61542 |
| 1729204500 | 18.84 | 0.36 | 1.95 | 18.54 | 18.84 | 18.44 | 54132 |
| 1729118100 | 18.48 | 0.31 | 1.71 | 18.36 | 18.57 | 18.07 | 79842 |
| 1729031700 | 18.17 | 0.2 | 1.11 | 18 | 18.455 | 18 | 83744 |
| 1728945300 | 17.97 | 0.22 | 1.24 | 17.76 | 18.065 | 17.69 | 51178 |
| 1728686100 | 17.75 | 0.53 | 3.08 | 17.35 | 17.87 | 17.35 | 50665 |
| 1728599700 | 17.22 | -0.01 | -0.06 | 17.08 | 17.24 | 16.97 | 32573 |
| 1728513300 | 17.23 | 0.08 | 0.47 | 17.11 | 17.44 | 17.06 | 27148 |
| 1728426900 | 17.15 | 0.02 | 0.12 | 17.13 | 17.3 | 17.12 | 41354 |
| 1728340500 | 17.13 | 0.06 | 0.35 | 17.07 | 17.24 | 17 | 37002 |
| 1728081300 | 17.07 | 0.06 | 0.35 | 17.28 | 17.28 | 17.01 | 29289 |
| 1727994900 | 17.01 | -0.14 | -0.82 | 17.14 | 17.2 | 16.94 | 37678 |
| 1727908500 | 17.15 | 0.11 | 0.65 | 17.17 | 17.3799 | 17.1 | 80976 |
| 1727822100 | 17.04 | -0.35 | -2.01 | 17.33 | 17.33 | 16.96 | 71390 |
| 1727735700 | 17.39 | 0.17 | 0.99 | 17.22 | 17.47 | 17.12 | 27540 |
| 1727476500 | 17.22 | -0.2 | -1.15 | 17.5 | 17.5 | 17.22 | 47269 |
| 1727390100 | 17.42 | 0.04 | 0.23 | 17.6 | 17.68 | 17.3 | 50964 |
| 1727303700 | 17.38 | -0.02 | -0.11 | 17.37 | 17.47 | 17.05 | 61910 |
| 1727217300 | 17.4 | -0.13 | -0.74 | 17.6 | 17.63 | 17.385 | 46159 |
| 1727130900 | 17.53 | -0.15 | -0.85 | 17.72 | 17.76 | 17.44 | 31476 |
| 1726871700 | 17.68 | -0.5 | -2.75 | 18.01 | 18.18 | 17.55 | 248920 |
| 1726785300 | 18.18 | 0.43 | 2.42 | 18.13 | 18.24 | 17.75 | 144146 |
| 1726698900 | 17.75 | 0.15 | 0.85 | 17.56 | 18.3 | 17.4025 | 135447 |
| 1726612500 | 17.6 | -0.05 | -0.28 | 17.85 | 18.03 | 17.59 | 54730 |
| 1726526100 | 17.65 | 0.24 | 1.38 | 17.46 | 17.82 | 17.36 | 47812 |
| 1726266900 | 17.41 | 0.16 | 0.93 | 17.35 | 17.81 | 17.3 | 99375 |
| 1726180500 | 17.25 | -0.02 | -0.12 | 17.35 | 17.375 | 17.15 | 45926 |
| 1726094100 | 17.27 | -0.05 | -0.29 | 17.12 | 17.31 | 16.855 | 79097 |
| 1726007700 | 17.32 | 0.31 | 1.82 | 17.06 | 17.34 | 16.8 | 71547 |
| 1725921300 | 17.01 | 0.26 | 1.55 | 16.78 | 17.205 | 16.78 | 70237 |
| 1725662100 | 16.75 | -0.27 | -1.59 | 17.03 | 17.15 | 16.73 | 105435 |
| 1725575700 | 17.02 | 0.15 | 0.89 | 17 | 17.09 | 16.87 | 47890 |
| 1725489300 | 16.87 | -0.2 | -1.17 | 17.05 | 17.25 | 16.8 | 151275 |
| 1725402900 | 17.07 | -0.23 | -1.33 | 17.2 | 17.345 | 16.99 | 55064 |
| 1725057300 | 17.3 | 0.11 | 0.64 | 17.17 | 17.34 | 16.99 | 35481 |
| 1724970900 | 17.19 | 0.25 | 1.48 | 17.15 | 17.32 | 16.95 | 45747 |
| 1724884500 | 16.94 | 0.09 | 0.53 | 16.78 | 17.03 | 16.78 | 41879 |
| 1724798100 | 16.85 | -0.38 | -2.21 | 17.1 | 17.19 | 16.85 | 37172 |
| 1724711700 | 17.23 | 0.03 | 0.17 | 17.28 | 17.49 | 17.05 | 69551 |
