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 | 0.07 | 0.289256198347 | 24.2 | 24.27 | 23.3 | 73554 | 23.68599098 | CS |
| 4 | -0.07 | -0.287592440427 | 24.34 | 25.24 | 23.3 | 65814 | 24.27094951 | CS |
| 12 | -0.53 | -2.13709677419 | 24.8 | 25.24 | 23.3 | 55907 | 24.16963439 | CS |
| 26 | 1.22 | 5.29284164859 | 23.05 | 26.164 | 21.412 | 68606 | 24.23327063 | CS |
| 52 | 4.31 | 21.5931863727 | 19.96 | 26.164 | 19.58 | 76945 | 22.93116958 | CS |
| 156 | -4.98 | -17.0256410256 | 29.25 | 29.25 | 16.93 | 80878 | 22.4957051 | CS |
| 260 | 2.36 | 10.7713372889 | 21.91 | 34 | 9.6201 | 82435 | 23.71257765 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.27 | 0.5 | 2.10 | 23.88 | 24.3 | 23.87 | 62040 |
| 1737070500 | 23.77 | 0.36 | 1.54 | 23.45 | 23.8 | 23.42 | 44900 |
| 1736984100 | 23.41 | -0.29 | -1.22 | 23.9 | 24.14 | 23.3 | 134285 |
| 1736897700 | 23.7 | -0.14 | -0.59 | 23.86 | 23.95 | 23.67 | 43151 |
| 1736811300 | 23.84 | -0.12 | -0.50 | 23.84 | 23.98 | 23.5301 | 59713 |
| 1736552100 | 23.96 | -0.23 | -0.95 | 24.2 | 24.2 | 23.9001 | 85722 |
| 1736379300 | 24.19 | -0.1 | -0.41 | 24.26 | 24.26 | 23.9241 | 38370 |
| 1736292900 | 24.29 | -0.04 | -0.16 | 24.38 | 24.55 | 24.155 | 66437 |
| 1736206500 | 24.33 | 0.02 | 0.08 | 24.41 | 24.67 | 24.31 | 48121 |
| 1735947300 | 24.31 | 0.04 | 0.16 | 24.22 | 24.39 | 24.126 | 47668 |
| 1735860900 | 24.27 | -0.04 | -0.14 | 24.32 | 24.525 | 24.1509 | 47859 |
| 1735688100 | 24.305 | -0.53 | -2.11 | 24.75 | 25.0313 | 24.13 | 93414 |
| 1735601700 | 24.83 | 0.17 | 0.69 | 24.26 | 25.2 | 24.1001 | 111825 |
| 1735342500 | 24.66 | -0.26 | -1.04 | 24.76 | 24.8681 | 24.6 | 50195 |
| 1735256100 | 24.92 | -0.08 | -0.32 | 25.15 | 25.24 | 24.8598 | 60468 |
| 1735077840 | 25 | 0.21 | 0.85 | 24.8 | 25.1 | 24.67 | 22425 |
| 1734996900 | 24.79 | 0.14 | 0.57 | 24.65 | 25.22 | 24.54 | 65850 |
| 1734737700 | 24.65 | 0.28 | 1.15 | 24.34 | 25.21 | 24.25 | 98439 |
| 1734651300 | 24.37 | 0.34 | 1.41 | 24.15 | 24.59 | 24.03 | 102977 |
| 1734564900 | 24.03 | 0 | 0.00 | 24.01 | 24.3199 | 23.93 | 66302 |
| 1734478500 | 24.03 | 0.01 | 0.04 | 24 | 24.04 | 23.8951 | 41472 |
| 1734392100 | 24.02 | -0.09 | -0.37 | 24.03 | 24.21 | 24 | 39267 |
| 1734132900 | 24.11 | 0.16 | 0.65 | 23.95 | 24.12 | 23.95 | 79781 |
| 1734046500 | 23.955 | 0.02 | 0.10 | 23.91 | 23.96 | 23.82 | 41800 |
| 1733960100 | 23.93 | 0.12 | 0.50 | 23.85 | 23.99 | 23.7839 | 60653 |
| 1733873700 | 23.81 | 0.07 | 0.29 | 23.8 | 24 | 23.725 | 59186 |
| 1733787300 | 23.74 | 0.04 | 0.17 | 23.75 | 23.9954 | 23.7 | 46358 |
| 1733528100 | 23.7 | -0.1 | -0.42 | 23.71 | 23.8 | 23.5501 | 40938 |
| 1733441700 | 23.8 | 0.01 | 0.04 | 23.79 | 24.09 | 23.66 | 63113 |
| 1733355300 | 23.79 | -0.11 | -0.46 | 23.86 | 24.1712 | 23.7 | 73254 |
| 1733268900 | 23.9 | 0.13 | 0.55 | 23.9 | 23.9491 | 23.81 | 20787 |
| 1733182500 | 23.77 | 0 | 0.00 | 23.76 | 23.9 | 23.66 | 52205 |
| 1732917840 | 23.77 | 0.09 | 0.38 | 23.68 | 23.79 | 23.68 | 26227 |
| 1732750500 | 23.68 | 0.12 | 0.51 | 23.78 | 23.7899 | 23.6 | 34303 |
| 1732664100 | 23.56 | -0.33 | -1.38 | 23.89 | 24.058 | 23.51 | 84164 |
| 1732577700 | 23.89 | -0.62 | -2.53 | 24.75 | 24.75 | 23.8613 | 73372 |
| 1732318500 | 24.51 | -0.02 | -0.08 | 24.54 | 24.66 | 24.47 | 42263 |
| 1732232100 | 24.53 | 0.2 | 0.82 | 24.51 | 24.59 | 24.29 | 34507 |
| 1732145700 | 24.33 | 0.35 | 1.46 | 24.17 | 24.395 | 23.98 | 45327 |
| 1732059300 | 23.98 | 0.04 | 0.17 | 23.85 | 23.9895 | 23.85 | 43681 |
| 1731972900 | 23.94 | 0.06 | 0.25 | 23.88 | 24.08 | 23.86 | 50094 |
| 1731713700 | 23.88 | -0.13 | -0.54 | 24 | 24.08 | 23.86 | 26728 |
| 1731627300 | 24.01 | -0.38 | -1.56 | 24.3 | 24.3443 | 24 | 30756 |
| 1731540900 | 24.39 | -0.42 | -1.69 | 24.75 | 24.7928 | 24.3 | 41554 |
| 1731454500 | 24.81 | -0.24 | -0.96 | 25 | 25 | 24.73 | 50734 |
| 1731368100 | 25.05 | 0.44 | 1.79 | 24.64 | 25.05 | 24.51 | 55198 |
| 1731108900 | 24.61 | 0.01 | 0.04 | 24.61 | 24.67 | 24.38 | 40733 |
| 1731022500 | 24.6 | 0.56 | 2.33 | 24.46 | 24.6 | 24.1123 | 35972 |
| 1730936100 | 24.04 | 0.13 | 0.54 | 24.34 | 24.34 | 24.04 | 24190 |
| 1730849700 | 23.91 | 0 | 0.00 | 23.86 | 24.1691 | 23.86 | 54324 |
| 1730763300 | 23.91 | -0.09 | -0.38 | 23.91 | 24.2399 | 23.85 | 50195 |
| 1730500500 | 24 | -0.01 | -0.04 | 23.95 | 24.145 | 23.95 | 50057 |
| 1730414100 | 24.01 | -0.11 | -0.46 | 23.96 | 24.29 | 23.9 | 59045 |
| 1730327700 | 24.12 | -0.07 | -0.29 | 24.1 | 24.39 | 24.05 | 68019 |
| 1730241300 | 24.19 | -0.41 | -1.67 | 24.59 | 24.59 | 24.13 | 80693 |
| 1730154900 | 24.6 | -0.1 | -0.40 | 24.66 | 24.96 | 24.58 | 92252 |
| 1729895700 | 24.7 | 0 | 0.00 | 24.8 | 24.89 | 24.68 | 43110 |
| 1729809300 | 24.7 | -0.08 | -0.32 | 24.72 | 24.8 | 24.5601 | 60525 |
| 1729722900 | 24.78 | -0.45 | -1.78 | 25.19 | 25.19 | 24.6911 | 72686 |
| 1729636500 | 25.23 | -0.11 | -0.43 | 25.36 | 25.47 | 25.08 | 95623 |
| 1729550100 | 25.34 | 0.13 | 0.52 | 25.3 | 25.398 | 25.0101 | 54040 |
| 1729290900 | 25.21 | -0.22 | -0.87 | 25.59 | 25.59 | 25.1801 | 50991 |
