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 | 0.5 | 3.16255534472 | 15.81 | 16.408441 | 15.56 | 184312 | 15.96556891 | CS |
| 4 | 0.55 | 3.48984771574 | 15.76 | 16.408441 | 15.56 | 226318 | 16.0466192 | CS |
| 12 | -0.04 | -0.244648318043 | 16.35 | 17.875 | 15.46 | 243744 | 16.61862037 | CS |
| 26 | 1.51 | 10.2027027027 | 14.8 | 17.875 | 13.88 | 248002 | 15.86105001 | CS |
| 52 | 2.95 | 22.0808383234 | 13.36 | 17.875 | 11.89 | 242510 | 14.76723555 | CS |
| 156 | -8.39 | -33.967611336 | 24.7 | 24.86 | 10.84 | 242768 | 15.72519301 | CS |
| 260 | -6.09 | -27.1875 | 22.4 | 26.1267 | 7.59 | 226082 | 16.94158513 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 16.309999 | -0.08 | -0.49 | 16.45 | 16.469999 | 16.3 | 225749 |
| 1737070500 | 16.39 | 0.28 | 1.74 | 16.11 | 16.408441 | 16.079999 | 133338 |
| 1736984100 | 16.11 | 0.23 | 1.45 | 16.07 | 16.2162 | 16.035 | 185904 |
| 1736897700 | 15.88 | -0.02 | -0.13 | 15.92 | 15.97 | 15.74 | 196452 |
| 1736811300 | 15.9 | 0.2 | 1.27 | 15.67 | 15.93 | 15.56 | 205765 |
| 1736552100 | 15.7 | -0.33 | -2.06 | 15.85 | 15.88 | 15.56 | 213450 |
| 1736379300 | 16.03 | 0.02 | 0.12 | 15.86 | 16.05 | 15.82 | 180833 |
| 1736292900 | 16.01 | -0.02 | -0.12 | 16.1 | 16.169899 | 15.86 | 208062 |
| 1736206500 | 16.03 | -0.19 | -1.17 | 16.219999 | 16.25 | 16.01 | 205018 |
| 1735947300 | 16.219999 | 0.07 | 0.43 | 16.25 | 16.26 | 16.12 | 139181 |
| 1735860900 | 16.149999 | -0.09 | -0.55 | 16.3 | 16.37 | 16.0821 | 163527 |
| 1735688100 | 16.239999 | 0.06 | 0.37 | 16.27 | 16.37 | 16.1 | 244990 |
| 1735601700 | 16.18 | 0.17 | 1.06 | 16 | 16.19 | 15.87 | 189543 |
| 1735342500 | 16.01 | -0.17 | -1.05 | 16.149999 | 16.2026 | 15.866 | 181521 |
| 1735256100 | 16.18 | 0.09 | 0.56 | 16 | 16.21 | 15.96 | 136954 |
| 1735077840 | 16.09 | 0.16 | 1.00 | 16.02 | 16.09 | 15.9 | 104975 |
| 1734996900 | 15.93 | -0.11 | -0.69 | 15.91 | 16.03 | 15.7101 | 280917 |
| 1734737700 | 16.04 | 0.03 | 0.19 | 15.82 | 16.1 | 15.5447 | 1004828 |
| 1734651300 | 16.01 | -0.06 | -0.37 | 16.219999 | 16.32 | 16.004999 | 380067 |
| 1734564900 | 16.07 | -0.6 | -3.60 | 16.77 | 16.83 | 16.04 | 377266 |
| 1734478500 | 16.67 | 0.01 | 0.06 | 16.57 | 16.715 | 16.53 | 235381 |
| 1734392100 | 16.66 | -0.19 | -1.13 | 16.895 | 16.97 | 16.35 | 446066 |
| 1734132900 | 16.85 | -0.08 | -0.47 | 16.95 | 17.01 | 16.78 | 159336 |
| 1734046500 | 16.93 | 0.07 | 0.42 | 16.83 | 17 | 16.83 | 152253 |
| 1733960100 | 16.86 | -0.01 | -0.06 | 17 | 17.005 | 16.719999 | 251923 |
| 1733873700 | 16.87 | 0.09 | 0.54 | 16.8 | 17.02 | 16.7 | 176163 |
| 1733787300 | 16.78 | -0.14 | -0.83 | 16.94 | 17.14 | 16.76 | 265963 |
| 1733528100 | 16.92 | -0.28 | -1.63 | 17.23 | 17.27 | 16.9 | 194776 |
| 1733441700 | 17.2 | -0.24 | -1.38 | 17.47 | 17.47 | 17.17 | 274933 |
| 1733355300 | 17.44 | 0.11 | 0.63 | 17.26 | 17.46 | 17.2 | 210994 |
| 1733268900 | 17.33 | -0.19 | -1.08 | 17.5 | 17.57 | 17.2 | 200574 |
| 1733182500 | 17.52 | -0.09 | -0.51 | 17.6 | 17.615 | 17.369 | 256190 |
| 1732917840 | 17.61 | -0.05 | -0.28 | 17.75 | 17.8 | 17.56 | 209919 |
| 1732750500 | 17.66 | 0.15 | 0.86 | 17.63 | 17.875 | 17.62 | 242622 |
| 1732664100 | 17.51 | 0.13 | 0.75 | 17.3 | 17.59 | 17.3 | 255578 |
| 1732577700 | 17.38 | 0.29 | 1.70 | 17.15 | 17.45 | 17.15 | 418660 |
| 1732318500 | 17.09 | 0.06 | 0.35 | 17.03 | 17.11 | 16.91 | 273973 |
| 1732232100 | 17.03 | 0.23 | 1.37 | 16.85 | 17.07 | 16.82 | 244174 |
| 1732145700 | 16.8 | -0.37 | -2.15 | 17.01 | 17.05 | 16.54 | 259276 |
| 1732059300 | 17.17 | 0.14 | 0.82 | 17.03 | 17.24 | 16.8859 | 267659 |
| 1731972900 | 17.03 | 0.17 | 1.01 | 16.94 | 17.07 | 16.81 | 220399 |
| 1731713700 | 16.86 | 0.07 | 0.42 | 16.86 | 16.945 | 16.71 | 198202 |
| 1731627300 | 16.79 | -0.27 | -1.58 | 17.25 | 17.28 | 16.739999 | 226944 |
| 1731540900 | 17.06 | -0.1 | -0.58 | 17.23 | 17.365 | 17.04 | 252129 |
| 1731454500 | 17.16 | -0.08 | -0.46 | 17.24 | 17.35 | 17.005 | 285456 |
| 1731368100 | 17.24 | 0.04 | 0.23 | 17.22 | 17.35 | 17.06 | 277241 |
| 1731108900 | 17.2 | 0.14 | 0.82 | 17.13 | 17.325 | 17.06 | 232455 |
| 1731022500 | 17.06 | 0.11 | 0.65 | 16.95 | 17.19 | 16.75 | 286455 |
| 1730936100 | 16.95 | -0.09 | -0.53 | 17.4 | 17.53 | 16.83 | 526275 |
| 1730849700 | 17.04 | 1.03 | 6.43 | 16.05 | 17.135 | 16.03 | 457019 |
| 1730763300 | 16.01 | 0.44 | 2.83 | 15.61 | 16.04 | 15.61 | 214945 |
| 1730500500 | 15.57 | -0.18 | -1.11 | 15.87 | 15.89 | 15.46 | 208860 |
| 1730414100 | 15.745 | -0.12 | -0.73 | 15.85 | 16.04 | 15.74 | 183290 |
| 1730327700 | 15.86 | 0 | 0.00 | 15.89 | 16.14 | 15.8301 | 241281 |
| 1730241300 | 15.86 | -0.15 | -0.94 | 15.95 | 15.95 | 15.8 | 166020 |
| 1730154900 | 16.01 | 0.06 | 0.38 | 15.95 | 16.1085 | 15.93 | 144220 |
| 1729895700 | 15.95 | -0.35 | -2.15 | 16.35 | 16.375 | 15.95 | 158123 |
| 1729809300 | 16.3 | -0.12 | -0.73 | 16.46 | 16.51 | 16.28 | 158099 |
| 1729722900 | 16.42 | 0.12 | 0.74 | 16.21 | 16.42 | 16.21 | 158004 |
| 1729636500 | 16.3 | 0.02 | 0.12 | 16.1 | 16.36 | 16.1 | 153775 |
| 1729550100 | 16.28 | -0.23 | -1.39 | 16.55 | 16.55 | 16.239999 | 190564 |
| 1729290900 | 16.51 | 0.11 | 0.67 | 16.399999 | 16.61 | 16.37 | 198594 |
