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 | -2.96 | -3.73266078184 | 79.3 | 81.16 | 75.5 | 1869350 | 78.29852607 | CS |
| 4 | -23.66 | -23.66 | 100 | 100.6389 | 71.05 | 3028592 | 82.62822875 | CS |
| 12 | -8.35 | -9.8594875428 | 84.69 | 104 | 71.05 | 2017792 | 85.7032115 | CS |
| 26 | 23.23 | 43.7394087742 | 53.11 | 104 | 50.29 | 1855726 | 76.88269968 | CS |
| 52 | 27.23 | 55.4469558135 | 49.11 | 104 | 38.285 | 1574591 | 64.97075192 | CS |
| 156 | -22.19 | -22.5210595758 | 98.53 | 105.05 | 35.35 | 1323970 | 61.74588488 | CS |
| 260 | -10.36 | -11.9492502884 | 86.7 | 112.08 | 35.35 | 1283848 | 70.50943934 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 77.29 | -2.93 | -3.65 | 79.38 | 79.8391 | 76.53 | 1730472 |
| 1739921700 | 80.22 | 2.54 | 3.27 | 78.265 | 81.16 | 77.21 | 1659096 |
| 1739576100 | 77.68 | -0.45 | -0.58 | 76.8 | 79.14 | 75.52 | 1765184 |
| 1739489700 | 78.13 | -1.09 | -1.38 | 79.3 | 80.85 | 76.57 | 2281521 |
| 1739403300 | 79.22 | -0.38 | -0.48 | 77.23 | 80.55 | 77.23 | 1898471 |
| 1739316900 | 79.6 | -2.33 | -2.84 | 80.55 | 81.7704 | 79.47 | 2549277 |
| 1739230500 | 81.93 | -3.97 | -4.62 | 86.03 | 86.353 | 81.69 | 3574405 |
| 1738971300 | 85.9 | -6.77 | -7.31 | 86.5 | 91.23 | 84.6001 | 5875975 |
| 1738884900 | 92.67 | 3.48 | 3.90 | 94 | 95 | 88.15 | 5123484 |
| 1738798500 | 89.19 | 2.86 | 3.31 | 87 | 90.6499 | 86.0001 | 2892323 |
| 1738712100 | 86.33 | 2.02 | 2.40 | 86.39 | 87.61 | 84.39 | 2872069 |
| 1738625700 | 84.31 | -0.75 | -0.88 | 80.1 | 85.96 | 80.1 | 1816899 |
| 1738366500 | 85.06 | 1.08 | 1.29 | 85.3 | 88 | 84.54 | 2119299 |
| 1738280100 | 83.98 | 6.07 | 7.79 | 84.015 | 88.99 | 83.07 | 2867662 |
| 1738193700 | 77.91 | 0.11 | 0.14 | 78.11 | 80.87 | 77.4001 | 1863706 |
| 1738107300 | 77.8 | 3.63 | 4.89 | 76.8 | 78.06 | 74.91 | 3534111 |
| 1738020900 | 74.17 | -21.48 | -22.46 | 84.36 | 86.7999 | 71.05 | 7457455 |
| 1737761700 | 95.65 | -4.73 | -4.71 | 100 | 100.6389 | 95.47 | 1781867 |
| 1737675300 | 100.38 | 0 | 0.00 | 100.38 | 100.38 | 100.38 | 0 |
| 1737588900 | 100.38 | 2.93 | 3.01 | 99.49 | 104 | 99.1 | 2030427 |
| 1737502500 | 97.45 | 3.04 | 3.22 | 96.39 | 97.76 | 93.83 | 1706378 |
| 1737156900 | 94.41 | 5.05 | 5.65 | 94.13 | 94.69 | 91.64 | 1873465 |
| 1737070500 | 89.36 | 0.96 | 1.09 | 89.28 | 90.87 | 87.765 | 1617367 |
| 1736984100 | 88.4 | 3.32 | 3.90 | 88.15 | 89.21 | 86.16 | 1141153 |
| 1736897700 | 85.08 | 1.34 | 1.60 | 85.1 | 87.24 | 84.65 | 1192015 |
| 1736811300 | 83.74 | -0.64 | -0.76 | 82 | 83.98 | 80 | 1996054 |
| 1736552100 | 84.38 | -0.81 | -0.95 | 83.87 | 86.02 | 82.7 | 1207844 |
| 1736379300 | 85.19 | -1.4 | -1.62 | 86.6599 | 86.6599 | 83.23 | 1106690 |
| 1736292900 | 86.59 | -3.85 | -4.26 | 90.85 | 91.1152 | 85.4028 | 1706648 |
| 1736206500 | 90.44 | 1.09 | 1.22 | 91.05 | 92.76 | 89.875 | 1780741 |
| 1735947300 | 89.35 | 3.75 | 4.38 | 86.8128 | 89.61 | 86.28 | 1489125 |
| 1735860900 | 85.6 | 1.65 | 1.97 | 83.92 | 86.2625 | 82.31 | 1438135 |
| 1735688100 | 83.95 | 0.11 | 0.13 | 83.97 | 85.5 | 83.23 | 954807 |
| 1735601700 | 83.84 | -0.52 | -0.62 | 83.42 | 84.88 | 82.03 | 713655 |
| 1735342500 | 84.36 | -1.33 | -1.55 | 84.27 | 85.93 | 83.26 | 567843 |
| 1735256100 | 85.69 | 1.35 | 1.60 | 83.63 | 86.4 | 83.03 | 677948 |
| 1735077840 | 84.34 | 1.12 | 1.35 | 82.9 | 84.53 | 81.65 | 514446 |
| 1734996900 | 83.22 | -1.86 | -2.19 | 85.25 | 86.43 | 82.89 | 1536336 |
| 1734737700 | 85.08 | 1.52 | 1.82 | 82.3 | 86.55 | 81.865 | 2086647 |
| 1734651300 | 83.56 | 0.66 | 0.80 | 85.38 | 87.39 | 82.615 | 1448772 |
| 1734564900 | 82.9 | -6.02 | -6.77 | 90.31 | 90.31 | 81.385 | 3033107 |
| 1734478500 | 88.92 | -4.26 | -4.57 | 91.4 | 92.18 | 88.5 | 1388574 |
| 1734392100 | 93.18 | 0.26 | 0.28 | 92.83 | 95.68 | 92.81 | 1634019 |
| 1734132900 | 92.92 | 2.17 | 2.39 | 93.98 | 96.25 | 91.1 | 1376046 |
| 1734046500 | 90.75 | 2.55 | 2.89 | 89.87 | 94.82 | 89.48 | 1803772 |
| 1733960100 | 88.2 | 1.23 | 1.41 | 87.78 | 89.8991 | 86.99 | 1592242 |
| 1733873700 | 86.97 | -2.83 | -3.15 | 89.54 | 89.54 | 86.21 | 1555914 |
| 1733787300 | 89.8 | -3.04 | -3.27 | 92.77 | 93.09 | 88.8 | 1133921 |
| 1733528100 | 92.84 | 0.2 | 0.22 | 93.855 | 94.22 | 91.55 | 1462715 |
| 1733441700 | 92.64 | -2.26 | -2.38 | 94.285 | 95.3 | 92.28 | 1588919 |
| 1733355300 | 94.9 | 6.2 | 6.99 | 90.26 | 95.92 | 90.26 | 3204777 |
| 1733268900 | 88.7 | 2.33 | 2.70 | 86.24 | 89.92 | 86.24 | 1401836 |
| 1733182500 | 86.37 | -0.6 | -0.69 | 87.19 | 88.335 | 86.14 | 1001776 |
| 1732917840 | 86.97 | 3.2 | 3.82 | 84.69 | 87.23 | 84.055 | 960531 |
| 1732750500 | 83.77 | -3.21 | -3.69 | 85.97 | 87 | 82.61 | 1455234 |
| 1732664100 | 86.98 | -0.22 | -0.25 | 87.2 | 88.94 | 86.52 | 1124601 |
| 1732577700 | 87.2 | -1.89 | -2.12 | 90.4999 | 90.54 | 86.955 | 3204025 |
| 1732318500 | 89.09 | 3.48 | 4.06 | 85.82 | 89.64 | 85.82 | 2294840 |
| 1732232100 | 85.61 | 3.14 | 3.81 | 86.32 | 90.1199 | 85.55 | 3527943 |
| 1732145700 | 82.47 | -0.01 | -0.01 | 81.65 | 83.12 | 80.22 | 1580661 |
