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 | 3.61 | 4.87640145887 | 74.03 | 78.19 | 73.78 | 2001350 | 76.01516326 | CS |
| 4 | 1.92 | 2.53565768621 | 75.72 | 78.19 | 73.4 | 1428341 | 75.76399187 | CS |
| 12 | 0.58 | 0.752660264729 | 77.06 | 79.91 | 73.4 | 1467066 | 76.82858331 | CS |
| 26 | 3.8 | 5.14626218852 | 73.84 | 82.32 | 71.49 | 1435064 | 77.16700337 | CS |
| 52 | 10.24 | 15.1928783383 | 67.4 | 82.32 | 65.77 | 1416674 | 74.05441338 | CS |
| 156 | 19.59 | 33.7467700258 | 58.05 | 82.32 | 41.8 | 1339871 | 62.65141402 | CS |
| 260 | 19.44 | 33.4020618557 | 58.2 | 82.32 | 41.8 | 1302449 | 62.02129561 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 77.64 | 0.57 | 0.74 | 77.77 | 78.59 | 77.27 | 1740075 |
| 1737156900 | 77.07 | 1.11 | 1.46 | 77.69 | 78.19 | 76.7 | 2017295 |
| 1737070500 | 75.96 | 0.27 | 0.36 | 76.27 | 76.47 | 74.84 | 1757276 |
| 1736984100 | 75.69 | 0.4 | 0.53 | 76.235 | 76.415 | 75.36 | 2592653 |
| 1736897700 | 75.29 | 1.54 | 2.09 | 74.03 | 75.35 | 73.78 | 1638175 |
| 1736811300 | 73.75 | 0.04 | 0.05 | 73.51 | 74.43 | 73.4 | 1688667 |
| 1736552100 | 73.71 | -2.2 | -2.90 | 75.44 | 76.25 | 73.59 | 1951526 |
| 1736379300 | 75.91 | 0.07 | 0.09 | 75.52 | 75.975 | 75.13 | 1747073 |
| 1736292900 | 75.84 | 0.15 | 0.20 | 76.235 | 76.68 | 75.71 | 1350644 |
| 1736206500 | 75.69 | -0.46 | -0.60 | 76.89 | 77.08 | 75.61 | 850142 |
| 1735947300 | 76.15 | -0.4 | -0.52 | 76.94 | 77.24 | 76.1 | 787713 |
| 1735860900 | 76.55 | -0.26 | -0.34 | 76.96 | 77.54 | 76.3 | 1377036 |
| 1735688100 | 76.81 | 0.58 | 0.76 | 76.85 | 76.98 | 76.23 | 1455547 |
| 1735601700 | 76.23 | -0.25 | -0.33 | 76.35 | 76.74 | 75.5754 | 1172871 |
| 1735342500 | 76.48 | 0.03 | 0.04 | 76.13 | 76.68 | 76.13 | 989048 |
| 1735256100 | 76.45 | 0.08 | 0.10 | 75.69 | 76.62 | 75.63 | 557270 |
| 1735077840 | 76.37 | 0.59 | 0.78 | 75.72 | 76.38 | 75.26 | 920524 |
| 1734996900 | 75.78 | 0.61 | 0.81 | 75.3 | 75.94 | 74.82 | 1097384 |
| 1734737700 | 75.17 | 0.46 | 0.62 | 74.23 | 76 | 74.23 | 2985607 |
| 1734651300 | 74.71 | -0.78 | -1.03 | 75.49 | 75.82 | 74.61 | 1573076 |
| 1734564900 | 75.49 | -2.06 | -2.66 | 77.13 | 77.93 | 75.44 | 1700845 |
| 1734478500 | 77.55 | 0.12 | 0.15 | 77.45 | 78.23 | 77.24 | 1674416 |
| 1734392100 | 77.43 | -1.43 | -1.81 | 78.61 | 79.71 | 77.18 | 1742707 |
| 1734132900 | 78.86 | -0.25 | -0.32 | 78.92 | 79.32 | 78.32 | 988995 |
| 1734046500 | 79.11 | 0.24 | 0.30 | 79.29 | 79.39 | 78.36 | 1216984 |
| 1733960100 | 78.87 | -0.37 | -0.47 | 79.42 | 79.8 | 78.84 | 1083751 |
| 1733873700 | 79.24 | 0.52 | 0.66 | 78.44 | 79.505 | 77.84 | 2453910 |
| 1733787300 | 78.72 | 1.04 | 1.34 | 79.72 | 79.91 | 78.53 | 1995041 |
| 1733528100 | 77.68 | -0.71 | -0.91 | 78.36 | 78.7 | 77.61 | 1332272 |
| 1733441700 | 78.39 | 1.03 | 1.33 | 77.74 | 78.58 | 77.5 | 1445418 |
| 1733355300 | 77.36 | -0.69 | -0.88 | 77.83 | 78.3095 | 77.21 | 1452174 |
| 1733268900 | 78.05 | 1.65 | 2.16 | 76.72 | 78.74 | 75.64 | 3141178 |
| 1733182500 | 76.4 | -1.18 | -1.52 | 77.9 | 78.2 | 76.345 | 2273238 |
| 1732917840 | 77.58 | -0.05 | -0.06 | 77.55 | 77.84 | 77.14 | 1357527 |
| 1732750500 | 77.63 | -0.31 | -0.40 | 77.41 | 77.94 | 77.32 | 1102652 |
| 1732664100 | 77.94 | -0.2 | -0.26 | 78.07 | 78.09 | 77.27 | 1356913 |
| 1732577700 | 78.14 | -0.07 | -0.09 | 78.79 | 79.4 | 78.05 | 1840503 |
| 1732318500 | 78.21 | 0.1 | 0.13 | 77.76 | 78.28 | 77.42 | 1005332 |
| 1732232100 | 78.11 | 2.12 | 2.79 | 76.54 | 78.21 | 76.465 | 1275478 |
| 1732145700 | 75.99 | -0.1 | -0.13 | 75.63 | 76.28 | 75.145 | 834501 |
| 1732059300 | 76.09 | 0.06 | 0.08 | 75.65 | 76.17 | 74.9 | 1088192 |
| 1731972900 | 76.03 | 0.27 | 0.36 | 75.8 | 76.77 | 75.8 | 1148365 |
| 1731713700 | 75.76 | -3.01 | -3.82 | 77.72 | 77.72 | 75.49 | 1936106 |
| 1731627300 | 78.77 | 0.82 | 1.05 | 78.79 | 79.49 | 78.46 | 1908745 |
| 1731540900 | 77.95 | 1.05 | 1.37 | 76.74 | 78.01 | 76.54 | 1427531 |
| 1731454500 | 76.9 | -0.16 | -0.21 | 77.11 | 77.29 | 76.63 | 1027416 |
| 1731368100 | 77.06 | -0.83 | -1.07 | 77.51 | 78.4 | 76.99 | 1024965 |
| 1731108900 | 77.89 | 0.63 | 0.82 | 76.89 | 78.19 | 76.89 | 1983739 |
| 1731022500 | 77.26 | 0.78 | 1.02 | 77.03 | 77.825 | 76.83 | 1282446 |
| 1730936100 | 76.48 | -1.37 | -1.75 | 76.61 | 76.95 | 75.095 | 1760895 |
| 1730849700 | 77.845 | 1.99 | 2.62 | 75.895 | 78.03 | 75.7 | 1152497 |
| 1730763300 | 75.86 | 0.26 | 0.34 | 76.17 | 76.31 | 75.55 | 1136170 |
| 1730500500 | 75.6 | -0.4 | -0.53 | 76.11 | 76.58 | 75.54 | 989542 |
| 1730414100 | 76 | -0.4 | -0.52 | 76.11 | 76.32 | 75.54 | 1313841 |
| 1730327700 | 76.4 | 0.14 | 0.18 | 75.84 | 76.59 | 75.14 | 985517 |
| 1730241300 | 76.26 | -1.23 | -1.59 | 77.06 | 77.72 | 76.14 | 1201045 |
| 1730154900 | 77.49 | -0.49 | -0.63 | 78.63 | 78.63 | 77.46 | 759341 |
| 1729895700 | 77.98 | 0.08 | 0.10 | 78.41 | 79.2 | 77.81 | 1022872 |
| 1729809300 | 77.9 | 0.42 | 0.54 | 77.88 | 78.54 | 77.66 | 1088955 |
| 1729722900 | 77.48 | 0.23 | 0.30 | 76.84 | 78.005 | 76.83 | 1313907 |
| 1729636500 | 77.25 | 0.1 | 0.13 | 76.68 | 77.48 | 76.505 | 970542 |
