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 | -5.92 | -7.59753593429 | 77.92 | 78 | 70.19 | 1685359 | 72.69451611 | CS |
| 4 | -3.81 | -5.02572220024 | 75.81 | 80.53 | 70.19 | 2266658 | 75.97725259 | CS |
| 12 | 7.55 | 11.7145073701 | 64.45 | 80.53 | 61.52 | 2369990 | 72.6924135 | CS |
| 26 | 44.16 | 158.620689655 | 27.84 | 80.53 | 21.92 | 2724034 | 53.69148439 | CS |
| 52 | 45.74 | 174.18126428 | 26.26 | 80.53 | 21.92 | 2131283 | 44.14628778 | CS |
| 156 | 43.88 | 156.045519203 | 28.12 | 80.53 | 16.04 | 1463750 | 32.6502705 | CS |
| 260 | 54.15 | 303.361344538 | 17.85 | 80.53 | 12.09 | 1281428 | 30.97509097 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725921300 | 71.82 | 0.78 | 1.10 | 71.29 | 72.88 | 71.06 | 2344795 |
| 1725662100 | 71.04 | -1.87 | -2.56 | 72.72 | 73.075 | 70.19 | 1736603 |
| 1725575700 | 72.91 | -2.34 | -3.11 | 75.39 | 75.39 | 72.73 | 885440 |
| 1725489300 | 75.25 | 1.94 | 2.65 | 72.62 | 75.49 | 71.8201 | 1347430 |
| 1725402900 | 73.305 | -3.17 | -4.14 | 77.92 | 78 | 73.18 | 2112529 |
| 1725057300 | 76.47 | 0.14 | 0.18 | 76.46 | 76.785 | 74.74 | 1721936 |
| 1724970900 | 76.33 | -0.2 | -0.26 | 76.9 | 78.24 | 76.23 | 1166757 |
| 1724884500 | 76.53 | -0.58 | -0.75 | 76.97 | 77.7594 | 76.01 | 1520240 |
| 1724798100 | 77.11 | 1.9 | 2.53 | 74.99 | 77.3599 | 74.06 | 1636417 |
| 1724711700 | 75.21 | -3.63 | -4.60 | 79 | 79.06 | 75.02 | 2400118 |
| 1724452500 | 78.84 | -0.17 | -0.22 | 79.09 | 80.3 | 76.74 | 4996472 |
| 1724366100 | 79.01 | 2 | 2.60 | 77.2 | 80.53 | 76.51 | 3395989 |
| 1724279700 | 77.01 | 0.82 | 1.08 | 76.15 | 77.19 | 75.64 | 1725053 |
| 1724193300 | 76.19 | -1.4 | -1.80 | 77.23 | 77.5 | 74.625 | 2216282 |
| 1724106900 | 77.59 | 1.39 | 1.82 | 75.9 | 77.64 | 75.5 | 2425595 |
| 1723847700 | 76.2 | 2.06 | 2.78 | 73.73 | 78.5 | 73.71 | 5076420 |
| 1723761300 | 74.14 | -0.73 | -0.98 | 75.41 | 75.55 | 70.56 | 2854884 |
| 1723674900 | 74.87 | -1.51 | -1.98 | 76.5 | 76.9317 | 74.41 | 1664868 |
| 1723588500 | 76.38 | 2.29 | 3.09 | 75.81 | 77.05 | 75.1265 | 1838670 |
| 1723502100 | 74.09 | 0.11 | 0.15 | 73.5 | 74.14 | 72.2 | 2219083 |
| 1723242900 | 73.98 | 2.17 | 3.02 | 72.81 | 74.01 | 71.895 | 1535309 |
| 1723156500 | 71.81 | 0.82 | 1.16 | 69.04 | 72.82 | 68.25 | 1586880 |
| 1723070100 | 70.99 | -1.69 | -2.33 | 73.67 | 73.67 | 70.29 | 1219909 |
| 1722983700 | 72.68 | 1.49 | 2.09 | 72.29 | 74.2 | 71.15 | 1306216 |
| 1722897300 | 71.19 | -0.62 | -0.86 | 68.27 | 72.4 | 68.25 | 2093218 |
| 1722638100 | 71.81 | -3.52 | -4.67 | 73.45 | 74.08 | 71.07 | 1822394 |
| 1722551700 | 75.33 | 2.58 | 3.55 | 72.85 | 75.64 | 72.33 | 1782557 |
| 1722465300 | 72.75 | -0.16 | -0.22 | 73.45 | 74.62 | 72.055 | 1576954 |
| 1722378900 | 72.91 | -1.65 | -2.21 | 74.56 | 77.1 | 72.88 | 1770266 |
| 1722292500 | 74.56 | 0.02 | 0.03 | 75 | 75.68 | 73.15 | 1206328 |
| 1722033300 | 74.54 | 0.04 | 0.05 | 75.28 | 75.28 | 72.9 | 1423843 |
| 1721946900 | 74.5 | 0.07 | 0.09 | 74.27 | 76.13 | 74.22 | 1708902 |
| 1721860500 | 74.43 | -1.56 | -2.05 | 75.32 | 75.86 | 73.2417 | 1572858 |
| 1721774100 | 75.99 | -0.48 | -0.63 | 75.61 | 76.95 | 75.6 | 1218250 |
| 1721687700 | 76.47 | 0.5 | 0.66 | 76.54 | 77.4 | 75.2375 | 1204882 |
| 1721428500 | 75.97 | 0.91 | 1.21 | 74.52 | 77.0001 | 74.34 | 1222618 |
| 1721342100 | 75.06 | -0.48 | -0.64 | 75.57 | 77.1194 | 73.7 | 2390655 |
| 1721255700 | 75.54 | -2.44 | -3.13 | 76.87 | 77.6708 | 74.64 | 2245461 |
| 1721169300 | 77.98 | 0.51 | 0.66 | 78.03 | 78.87 | 76.245 | 2077623 |
| 1721082900 | 77.47 | 0.76 | 0.99 | 76.39 | 78.03 | 75.04 | 2183532 |
| 1720823700 | 76.71 | -0.32 | -0.42 | 77.03 | 77.93 | 75.57 | 4876963 |
| 1720737300 | 77.03 | 3.93 | 5.38 | 73.65 | 77.26 | 73.43 | 3507819 |
| 1720650900 | 73.1 | 2.83 | 4.03 | 71.25 | 73.2799 | 70.28 | 2283081 |
| 1720564500 | 70.27 | 0.22 | 0.31 | 70.05 | 71.32 | 68.75 | 3013140 |
| 1720478100 | 70.05 | 0.05 | 0.07 | 69.59 | 70.75 | 67.92 | 2755275 |
| 1720218900 | 70 | 8 | 12.90 | 63.06 | 70 | 62.84 | 4138995 |
| 1720040640 | 62 | -2.5 | -3.88 | 64.29 | 64.68 | 61.52 | 1993076 |
| 1719959700 | 64.5 | -1.84 | -2.77 | 65.83 | 66.879999 | 63.88 | 2824505 |
| 1719873300 | 66.34 | -0.66 | -0.99 | 66.45 | 67.35 | 65.08 | 3966941 |
| 1719614100 | 67 | 0.05 | 0.07 | 67.25 | 67.4999 | 65.14 | 4729266 |
| 1719527700 | 66.95 | -2.03 | -2.94 | 69.35 | 70.48 | 66.69 | 2381376 |
| 1719441300 | 68.98 | -0.73 | -1.05 | 70 | 70 | 67.75 | 2018328 |
| 1719354900 | 69.71 | 1.28 | 1.87 | 69.54 | 70.65 | 68.75 | 3881843 |
| 1719268500 | 68.43 | 0.44 | 0.65 | 67.38 | 69.74 | 67.37 | 3283433 |
| 1719009300 | 67.99 | 3.28 | 5.07 | 65.09 | 68.08 | 64.790099 | 5547056 |
| 1718922900 | 64.709999 | -0.87 | -1.33 | 65.41 | 66.98 | 63.8 | 2365818 |
| 1718750100 | 65.58 | 0.88 | 1.36 | 64.45 | 65.98 | 63.64 | 3088259 |
| 1718663700 | 64.7 | 0.78 | 1.22 | 62.99 | 64.98 | 61.66 | 3074081 |
| 1718404500 | 63.92 | 2.29 | 3.72 | 60.82 | 64.004999 | 60.82 | 3300017 |
| 1718318100 | 61.63 | -0.02 | -0.03 | 61.35 | 65 | 61.35 | 4326691 |
| 1718231700 | 61.65 | -0.22 | -0.36 | 61.445 | 63.23 | 60.82 | 3635097 |
| 1718145300 | 61.87 | 1.97 | 3.29 | 59.68 | 62.69 | 57.92 | 4158290 |
| 1718058900 | 59.9 | 3.05 | 5.36 | 56.85 | 60.74 | 56.03 | 4642400 |
