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 | 0.65 | 4.07523510972 | 15.95 | 17.35 | 15.11 | 100225 | 16.37728407 | CS |
| 4 | -0.37 | -2.1803182086 | 16.97 | 18.67 | 14.04 | 100562 | 16.40880905 | CS |
| 12 | 3.9 | 30.7086614173 | 12.7 | 18.67 | 9.598 | 128623 | 14.24998893 | CS |
| 26 | 10.5 | 172.131147541 | 6.1 | 18.67 | 5.5063 | 81115 | 12.81956019 | CS |
| 52 | 8.87 | 114.747736093 | 7.73 | 18.67 | 5.32 | 45680 | 12.15947832 | CS |
| 156 | 6.4915 | 64.2182321808 | 10.1085 | 18.67 | 2.925 | 125172 | 7.29183571 | CS |
| 260 | -3.65 | -18.024691358 | 20.25 | 63.75 | 2.925 | 999820 | 23.18295294 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 16.719999 | 1.01 | 6.43 | 15.64 | 16.9499 | 15.5 | 90335 |
| 1738280100 | 15.71 | 0.13 | 0.83 | 15.64 | 16.17 | 15.24 | 61862 |
| 1738193700 | 15.58 | -0.58 | -3.59 | 16.03 | 16.2052 | 15.45 | 59582 |
| 1738107300 | 16.16 | -0.33 | -2.00 | 16.489999 | 16.9574 | 15.86 | 66319 |
| 1738020900 | 16.489999 | -0.52 | -3.06 | 16.5 | 17.155 | 15.11 | 182838 |
| 1737761700 | 17.01 | 0.9 | 5.59 | 15.95 | 17.35 | 15.81 | 130524 |
| 1737675300 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1737588900 | 16.11 | 0.2 | 1.26 | 16.079999 | 16.675 | 15.85 | 79428 |
| 1737502500 | 15.91 | 0.01 | 0.06 | 15.9 | 16.239999 | 15.35 | 107477 |
| 1737156900 | 15.9 | 0.2 | 1.27 | 15.58 | 16 | 14.04 | 200693 |
| 1737070500 | 15.7 | 0 | 0.00 | 15.67 | 16.12 | 15.5401 | 58464 |
| 1736984100 | 15.7 | 0.1 | 0.64 | 15.85 | 16 | 15.5 | 57958 |
| 1736897700 | 15.6 | 0.15 | 1.00 | 15.5 | 16.42 | 15.5 | 68163 |
| 1736811300 | 15.445 | -1.1 | -6.62 | 16.19 | 16.6899 | 15.01 | 133879 |
| 1736552100 | 16.54 | -0.36 | -2.13 | 16.92 | 16.92 | 15.6571 | 83548 |
| 1736379300 | 16.9 | -0.15 | -0.88 | 17.18 | 17.63 | 16.629 | 51882 |
| 1736292900 | 17.05 | -0.94 | -5.23 | 17.8 | 18.271 | 16.6633 | 105920 |
| 1736206500 | 17.99 | 0.63 | 3.63 | 17.45 | 18.67 | 17.45 | 173501 |
| 1735947300 | 17.36 | 0.59 | 3.52 | 16.97 | 17.36 | 16.59 | 87516 |
| 1735860900 | 16.77 | 0.56 | 3.45 | 16.309999 | 17.25 | 15.61 | 87242 |
| 1735688100 | 16.21 | -0.77 | -4.53 | 16.8 | 17.04 | 16.05 | 90757 |
| 1735601700 | 16.98 | 0.52 | 3.16 | 16.399999 | 17.64 | 16 | 124762 |
| 1735342500 | 16.46 | -0.3 | -1.79 | 16.629999 | 16.75 | 15.7 | 114488 |
| 1735256100 | 16.76 | 0.5 | 3.08 | 16.07 | 16.99 | 15.4538 | 112550 |
| 1735077840 | 16.26 | -1.26 | -7.19 | 17.7 | 17.8918 | 15.6054 | 114057 |
| 1734996900 | 17.52 | 2.25 | 14.73 | 15.5 | 17.89 | 15.25 | 212017 |
| 1734737700 | 15.27 | 0.75 | 5.17 | 14.4 | 16.2 | 14.27 | 198723 |
| 1734651300 | 14.52 | -0.95 | -6.14 | 16 | 16.89 | 14.11 | 284694 |
| 1734564900 | 15.47 | 1.54 | 11.06 | 14.73 | 17.8425 | 14.6392 | 532857 |
| 1734478500 | 13.93 | -0.35 | -2.45 | 14.24 | 14.31 | 13.81 | 56017 |
| 1734392100 | 14.28 | 0.67 | 4.92 | 13.61 | 14.8683 | 13.27 | 72819 |
| 1734132900 | 13.61 | 0.21 | 1.57 | 13.48 | 14.04 | 13.22 | 65080 |
| 1734046500 | 13.4 | -1.1 | -7.59 | 14.31 | 14.792 | 13.4 | 131648 |
| 1733960100 | 14.5 | 1.24 | 9.35 | 13.27 | 15.25 | 13.13 | 181041 |
| 1733873700 | 13.26 | 0.18 | 1.38 | 12.89 | 14.5 | 12 | 278695 |
| 1733787300 | 13.08 | 1.19 | 10.01 | 11.89 | 13.5 | 11.89 | 129601 |
| 1733528100 | 11.89 | 0.81 | 7.31 | 11.07 | 12.1772 | 11.0035 | 137442 |
| 1733441700 | 11.08 | -0.43 | -3.74 | 11.44 | 11.74 | 11.06 | 48485 |
| 1733355300 | 11.51 | 0.44 | 3.93 | 11.03 | 11.95 | 11.01 | 63227 |
| 1733268900 | 11.075 | -0.28 | -2.42 | 11.2 | 11.72 | 11.01 | 41313 |
| 1733182500 | 11.35 | -0.85 | -6.97 | 12.07 | 12.07 | 10.6066 | 135508 |
| 1732917840 | 12.2 | -0.05 | -0.41 | 12.4 | 12.49 | 11.675 | 62480 |
| 1732750500 | 12.25 | 0.79 | 6.89 | 11.5 | 12.305 | 11.11 | 76491 |
| 1732664100 | 11.46 | 0.11 | 0.97 | 11.38 | 11.98 | 11.06 | 53661 |
| 1732577700 | 11.35 | 0.14 | 1.25 | 11.21 | 11.894 | 10.66 | 104256 |
| 1732318500 | 11.21 | 1.29 | 13.00 | 10 | 11.4999 | 10 | 110252 |
| 1732232100 | 9.92 | -0.02 | -0.20 | 9.93 | 10.42 | 9.778 | 65471 |
| 1732145700 | 9.94 | -0.15 | -1.49 | 10.2 | 10.45 | 9.598 | 83097 |
| 1732059300 | 10.09 | 0.44 | 4.56 | 9.75 | 10.74 | 9.75 | 73736 |
| 1731972900 | 9.65 | -1.29 | -11.79 | 11.16 | 11.51 | 9.61 | 262240 |
| 1731713700 | 10.94 | -2.66 | -19.56 | 13.7 | 13.93 | 10.76 | 199191 |
| 1731627300 | 13.6 | 0.2 | 1.49 | 11.75 | 13.87 | 10.4 | 288919 |
| 1731540900 | 13.4 | 0.97 | 7.80 | 12.67 | 14.2 | 12.67 | 312502 |
| 1731454500 | 12.43 | -0.91 | -6.82 | 13.33 | 13.36 | 12.3 | 129747 |
| 1731368100 | 13.34 | -0.15 | -1.11 | 13.53 | 13.65 | 13 | 106434 |
| 1731108900 | 13.49 | 0.76 | 5.97 | 12.7 | 13.68 | 12.625 | 112941 |
| 1731022500 | 12.73 | 0.68 | 5.60 | 12.27 | 12.73 | 12.1 | 83123 |
| 1730936100 | 12.055 | -0.71 | -5.53 | 12.83 | 13.25 | 12.01 | 133772 |
| 1730849700 | 12.76 | 0.44 | 3.57 | 12.48 | 12.9 | 12.2515 | 74925 |
| 1730763300 | 12.32 | 0.79 | 6.85 | 11.65 | 12.89 | 11.5918 | 221947 |
| 1730500500 | 11.53 | 0.13 | 1.14 | 11.5 | 11.75 | 11.32 | 123384 |
