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 | -0.32 | -0.979192166463 | 32.68 | 33.45 | 31.445 | 273051 | 32.40371005 | CS |
| 4 | 1.21 | 3.88443017657 | 31.15 | 36.18 | 29.6 | 645347 | 33.78012465 | CS |
| 12 | 2.08 | 6.86922060766 | 30.28 | 36.18 | 28.54 | 453334 | 32.16777725 | CS |
| 26 | 5.53 | 20.6112560567 | 26.83 | 36.18 | 20.6556 | 502517 | 29.89573609 | CS |
| 52 | 0.54 | 1.69704588309 | 31.82 | 36.18 | 20.6556 | 561117 | 29.3443714 | CS |
| 156 | 4.42 | 15.8196134574 | 27.94 | 36.18 | 11.6 | 617935 | 23.23644629 | CS |
| 260 | -0.55 | -1.67122455181 | 32.91 | 36.18 | 2.96 | 680756 | 20.90509816 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 32.36 | -0.4 | -1.22 | 33 | 33.015 | 32.141 | 430850 |
| 1736206500 | 32.759999 | 0.62 | 1.93 | 32.53 | 33.215 | 32.52 | 259208 |
| 1735947300 | 32.14 | 0.12 | 0.37 | 31.72 | 32.33 | 31.445 | 228433 |
| 1735860900 | 32.02 | -0.6 | -1.84 | 32.92 | 33.45 | 31.86 | 266098 |
| 1735688100 | 32.619999 | 0.15 | 0.46 | 32.68 | 33.25 | 32.549999 | 329634 |
| 1735601700 | 32.47 | -0.27 | -0.82 | 32.557499 | 32.71 | 31.73 | 233405 |
| 1735342500 | 32.74 | -0.4 | -1.21 | 32.924999 | 33.265 | 32.494999 | 200544 |
| 1735256100 | 33.14 | -0.03 | -0.09 | 32.939999 | 33.229999 | 32.7 | 247806 |
| 1735077840 | 33.17 | -0.06 | -0.18 | 33.119999 | 33.43 | 32.759999 | 122854 |
| 1734996900 | 33.229999 | 0.4 | 1.22 | 32.92 | 33.415 | 32.46 | 464681 |
| 1734737700 | 32.83 | -0.84 | -2.49 | 32.47 | 33.77 | 32.43 | 3739377 |
| 1734651300 | 33.67 | -0.42 | -1.23 | 34.12 | 34.74 | 33.2 | 608634 |
| 1734564900 | 34.09 | -1.39 | -3.92 | 35.59 | 35.71 | 34.01 | 534055 |
| 1734478500 | 35.48 | 0.54 | 1.55 | 34.98 | 36.14 | 34.81 | 708727 |
| 1734392100 | 34.94 | -1.16 | -3.21 | 35.98 | 36.08 | 34.82 | 575135 |
| 1734132900 | 36.1 | 1.45 | 4.18 | 34.9 | 36.18 | 34.45 | 611575 |
| 1734046500 | 34.65 | -0.56 | -1.59 | 34.77 | 35.07 | 33.59 | 542421 |
| 1733960100 | 35.21 | 0.34 | 0.98 | 35.12 | 35.49 | 33.2265 | 780092 |
| 1733873700 | 34.87 | 3.29 | 10.42 | 29.6 | 35.3 | 29.6 | 1012150 |
| 1733787300 | 31.58 | 0.16 | 0.51 | 31.67 | 32.08 | 31.15 | 781243 |
| 1733528100 | 31.42 | 0.38 | 1.22 | 31.55 | 31.65 | 31.08 | 340638 |
| 1733441700 | 31.04 | -0.67 | -2.11 | 31.36 | 31.445 | 30.8 | 365028 |
| 1733355300 | 31.71 | -0.05 | -0.16 | 31.63 | 32.06 | 31.3 | 397712 |
| 1733268900 | 31.76 | 0.38 | 1.21 | 31.48 | 31.83 | 30.89 | 536082 |
| 1733182500 | 31.38 | 1.75 | 5.91 | 30.2999 | 31.71 | 29.99 | 660106 |
| 1732917840 | 29.63 | 0.01 | 0.03 | 29.58 | 29.88 | 29.24 | 213133 |
| 1732750500 | 29.62 | -0.72 | -2.37 | 30.715 | 30.72 | 29.57 | 349596 |
| 1732664100 | 30.34 | -0.61 | -1.97 | 30.39 | 30.83 | 30.16 | 381165 |
| 1732577700 | 30.95 | 0.84 | 2.79 | 31 | 31.37 | 30.575 | 262524 |
| 1732318500 | 30.11 | 0.89 | 3.05 | 29.78 | 30.26 | 29.5474 | 364706 |
| 1732232100 | 29.22 | 0.66 | 2.31 | 28.73 | 29.43 | 28.58 | 447399 |
| 1732145700 | 28.56 | -0.68 | -2.33 | 29.06 | 29.29 | 28.54 | 500969 |
| 1732059300 | 29.24 | -0.48 | -1.62 | 29.34 | 29.7 | 28.99 | 296900 |
| 1731972900 | 29.72 | -0.61 | -2.01 | 30.3 | 30.49 | 29.6 | 246703 |
| 1731713700 | 30.33 | -0.46 | -1.49 | 30.9 | 31.26 | 30.3 | 241761 |
| 1731627300 | 30.79 | -0.07 | -0.23 | 30.76 | 31.37 | 30.4 | 288996 |
| 1731540900 | 30.86 | -0.41 | -1.31 | 31.105 | 31.73 | 30.59 | 313828 |
| 1731454500 | 31.27 | 0.14 | 0.45 | 31.16 | 31.65 | 30.78 | 413998 |
| 1731368100 | 31.13 | 0.27 | 0.87 | 30.96 | 31.365 | 30.7703 | 312745 |
| 1731108900 | 30.86 | -0.58 | -1.84 | 31.23 | 31.57 | 30.79 | 375694 |
| 1731022500 | 31.44 | 0.55 | 1.78 | 31.25 | 32.27 | 31.06 | 372213 |
| 1730936100 | 30.89 | 0.35 | 1.15 | 32.101999 | 32.46 | 30.72 | 477272 |
| 1730849700 | 30.54 | 0.74 | 2.48 | 29.69 | 30.68 | 29.62 | 290058 |
| 1730763300 | 29.8 | -0.2 | -0.67 | 29.86 | 30.59 | 29.77 | 324025 |
| 1730500500 | 30 | -0.28 | -0.92 | 30.615 | 30.7 | 29.95 | 336994 |
| 1730414100 | 30.28 | -0.77 | -2.48 | 31.045 | 31.31 | 30.205 | 406611 |
| 1730327700 | 31.05 | -0.08 | -0.26 | 31.3599 | 31.715 | 31.04 | 298861 |
| 1730241300 | 31.13 | -0.17 | -0.54 | 30.93 | 31.37 | 30.785 | 175547 |
| 1730154900 | 31.3 | 0.7 | 2.29 | 30.93 | 31.66 | 30.86 | 218426 |
| 1729895700 | 30.6 | -0.09 | -0.29 | 31.08 | 31.44 | 30.43 | 217049 |
| 1729809300 | 30.69 | -0.16 | -0.52 | 30.91 | 31.095 | 30.42 | 320295 |
| 1729722900 | 30.85 | -0.49 | -1.56 | 31.26 | 31.307 | 30.52 | 266357 |
| 1729636500 | 31.34 | -0.54 | -1.69 | 31.59 | 31.885 | 31.32 | 220827 |
| 1729550100 | 31.88 | -1.5 | -4.49 | 33.11 | 33.39 | 31.83 | 468921 |
| 1729290900 | 33.38 | 0.62 | 1.89 | 32.68 | 33.509999 | 32.35 | 390942 |
| 1729204500 | 32.759999 | 0.53 | 1.64 | 32.21 | 33.18 | 31.9801 | 387951 |
| 1729118100 | 32.229999 | 0.9 | 2.87 | 31.43 | 32.25 | 31.43 | 436741 |
| 1729031700 | 31.33 | 0.82 | 2.69 | 30.28 | 31.72 | 30.2 | 495882 |
| 1728945300 | 30.51 | 0.06 | 0.20 | 30.26 | 30.56 | 29.885 | 331604 |
| 1728686100 | 30.45 | 0.1 | 0.33 | 30.27 | 30.61 | 30.125 | 269478 |
| 1728599700 | 30.35 | -0.05 | -0.16 | 30.04 | 30.39 | 29.92 | 334223 |
| 1728513300 | 30.4 | 0.79 | 2.67 | 30.51 | 31.31 | 30.21 | 594011 |
| 1728426900 | 29.61 | -0.06 | -0.20 | 29.42 | 29.81 | 29.33 | 421646 |
