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 | -0.15 | -0.337002920692 | 44.51 | 48.5828 | 41.79 | 2395773 | 45.69644292 | CS |
| 4 | 7.29 | 19.665497707 | 37.07 | 50.89 | 35.68 | 2613347 | 44.81813077 | CS |
| 12 | 15.21 | 52.1783876501 | 29.15 | 50.89 | 28.4498 | 2016753 | 38.49900207 | CS |
| 26 | 14.87 | 50.4238724992 | 29.49 | 50.89 | 20.14 | 2080160 | 30.95513346 | CS |
| 52 | 21.84 | 96.9804618117 | 22.52 | 50.89 | 15.81 | 2109575 | 27.66606941 | CS |
| 156 | -29.44 | -39.891598916 | 73.8 | 78.34 | 15.81 | 1742669 | 32.34668047 | CS |
| 260 | -34.06 | -43.4327977557 | 78.42 | 181.07 | 15.81 | 1458283 | 53.74044045 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 44.47 | -1.62 | -3.51 | 44.52 | 45.97 | 44.26 | 6463957 |
| 1738884900 | 46.09 | -1.51 | -3.16 | 47.72 | 48.0752 | 46.0216 | 1282981 |
| 1738798500 | 47.595 | 0.42 | 0.90 | 47.36 | 48.5828 | 47.07 | 1073343 |
| 1738712100 | 47.17 | -0.4 | -0.84 | 48.39 | 48.45 | 46.84 | 1332101 |
| 1738625700 | 47.57 | 0.59 | 1.26 | 44.51 | 47.63 | 44.1 | 1826482 |
| 1738366500 | 46.98 | -2.96 | -5.93 | 49.77 | 49.77 | 46.73 | 2396600 |
| 1738280100 | 49.94 | 2.29 | 4.81 | 48.97 | 50.89 | 48.3198 | 3234758 |
| 1738193700 | 47.65 | -0.61 | -1.26 | 48.3 | 48.94 | 47.5 | 1484430 |
| 1738107300 | 48.26 | 1.28 | 2.72 | 47.53 | 48.29 | 46.71 | 2238420 |
| 1738020900 | 46.98 | -0.23 | -0.49 | 46.94 | 47.78 | 45.59 | 1826351 |
| 1737761700 | 47.21 | 0.01 | 0.02 | 48.26 | 48.6 | 46.43 | 1710566 |
| 1737675300 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1737588900 | 47.2 | 2.07 | 4.59 | 45.13 | 49.86 | 44.955 | 5671542 |
| 1737502500 | 45.13 | 8.47 | 23.10 | 39.04 | 45.68 | 39.04 | 7147395 |
| 1737156900 | 36.66 | -0.65 | -1.74 | 37.58 | 37.93 | 36.4457 | 1138997 |
| 1737070500 | 37.31 | -0.19 | -0.51 | 37.13 | 37.87 | 36.86 | 1247876 |
| 1736984100 | 37.5 | 0.04 | 0.11 | 38.52 | 38.97 | 36.945 | 1546545 |
| 1736897700 | 37.46 | -0.64 | -1.68 | 38.18 | 39.29 | 35.82 | 2466859 |
| 1736811300 | 38.1 | 1.4 | 3.80 | 37.07 | 38.33 | 35.68 | 2951044 |
| 1736552100 | 36.705 | 0.11 | 0.31 | 36.85 | 37.0799 | 34.8 | 2808139 |
| 1736379300 | 36.59 | 0.44 | 1.22 | 36.35 | 37.46 | 36.11 | 2218112 |
| 1736292900 | 36.15 | 0.27 | 0.75 | 36.1 | 36.57 | 34.55 | 1877027 |
| 1736206500 | 35.88 | 2.12 | 6.28 | 33.9 | 37.08 | 33.7501 | 3560612 |
| 1735947300 | 33.76 | 1.99 | 6.26 | 32.06 | 33.82 | 31.72 | 1733719 |
| 1735860900 | 31.77 | 1.22 | 3.99 | 31.25 | 32.67 | 30.97 | 1686834 |
| 1735688100 | 30.55 | 0.01 | 0.03 | 30.86 | 30.98 | 30.1502 | 1605590 |
| 1735601700 | 30.54 | 0.1 | 0.33 | 30.26 | 31.24 | 29.91 | 1517261 |
| 1735342500 | 30.44 | -0.93 | -2.96 | 31.16 | 31.375 | 30.14 | 1166913 |
| 1735256100 | 31.37 | -0.2 | -0.63 | 31.12 | 31.57 | 30.74 | 2112926 |
| 1735077840 | 31.57 | 0.53 | 1.71 | 31.1 | 31.845 | 30.8814 | 509274 |
| 1734996900 | 31.04 | -0.63 | -1.99 | 31.34 | 31.66 | 30.775 | 1066354 |
| 1734737700 | 31.67 | 0.54 | 1.73 | 30.69 | 32.22 | 30.49 | 2414309 |
| 1734651300 | 31.13 | -1.23 | -3.80 | 32.56 | 33 | 30.84 | 1817431 |
| 1734564900 | 32.36 | -2.48 | -7.12 | 34.97 | 35.055 | 32.09 | 1925387 |
| 1734478500 | 34.84 | -0.78 | -2.19 | 35.06 | 35.79 | 34.52 | 1219958 |
| 1734392100 | 35.62 | 0.86 | 2.47 | 34.5 | 36.24 | 34.5 | 1956104 |
| 1734132900 | 34.76 | -0.18 | -0.52 | 35 | 35.275 | 34.2 | 1303007 |
| 1734046500 | 34.94 | -0.72 | -2.02 | 35.44 | 36.9599 | 34.83 | 1480276 |
| 1733960100 | 35.66 | 0.13 | 0.37 | 36.2 | 36.34 | 35.46 | 1166872 |
| 1733873700 | 35.53 | -0.84 | -2.31 | 36.25 | 36.37 | 34.95 | 1329494 |
| 1733787300 | 36.37 | -0.5 | -1.36 | 37.01 | 37.725 | 36.0984 | 1109010 |
| 1733528100 | 36.87 | -0.24 | -0.65 | 37.52 | 37.8 | 36.57 | 1567808 |
| 1733441700 | 37.11 | -1 | -2.62 | 37.89 | 38.11 | 36.68 | 1495977 |
| 1733355300 | 38.11 | 2.33 | 6.51 | 35.7 | 38.53 | 35.47 | 2198046 |
| 1733268900 | 35.78 | 0.26 | 0.73 | 35.3 | 35.97 | 34.5 | 951609 |
| 1733182500 | 35.52 | -0.09 | -0.25 | 35.89 | 36.05 | 34.995 | 1166301 |
| 1732917840 | 35.61 | 0.51 | 1.45 | 35.3 | 35.81 | 35 | 815237 |
| 1732750500 | 35.1 | 0.73 | 2.12 | 35.05 | 35.5645 | 34.53 | 1024556 |
| 1732664100 | 34.37 | -1.03 | -2.91 | 34.92 | 35.05 | 33.75 | 1912515 |
| 1732577700 | 35.4 | 2.75 | 8.42 | 33.25 | 36.02 | 32.89 | 3535710 |
| 1732318500 | 32.65 | 1.67 | 5.39 | 31.17 | 33.4498 | 30.83 | 2170067 |
| 1732232100 | 30.98 | 0.3 | 0.98 | 31 | 31.16 | 30.3 | 1694789 |
| 1732145700 | 30.68 | 0 | 0.00 | 30.66 | 30.75 | 30.14 | 1585352 |
| 1732059300 | 30.68 | 1.72 | 5.94 | 28.55 | 30.7 | 28.4498 | 1551044 |
| 1731972900 | 28.96 | -0.15 | -0.52 | 29.15 | 29.74 | 28.69 | 2457506 |
| 1731713700 | 29.11 | -1.1 | -3.64 | 30.58 | 30.67 | 28.975 | 3002120 |
| 1731627300 | 30.21 | -1.4 | -4.43 | 31.24 | 31.32 | 30.03 | 2020807 |
| 1731540900 | 31.61 | 1.88 | 6.32 | 29.52 | 32.259999 | 29.52 | 2930319 |
| 1731454500 | 29.73 | 0.37 | 1.26 | 29.37 | 30.1799 | 29.09 | 1922749 |
| 1731368100 | 29.36 | 0.75 | 2.62 | 29.21 | 29.75 | 28.48 | 1913058 |
