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 | -3.56 | -4.13761041376 | 86.04 | 88.85 | 79.94 | 1808501 | 84.73617381 | CS |
| 4 | 16.58 | 25.1593323217 | 65.9 | 89.7 | 62.38 | 1992467 | 76.16048485 | CS |
| 12 | 27.19 | 49.1770663773 | 55.29 | 89.7 | 50.29 | 1666837 | 67.64792536 | CS |
| 26 | 36.54 | 79.5385285155 | 45.94 | 89.7 | 38.285 | 1506408 | 59.28136293 | CS |
| 52 | 38.31 | 86.7330767489 | 44.17 | 89.7 | 38.285 | 1423558 | 54.1142657 | CS |
| 156 | -7.75 | -8.58916103292 | 90.23 | 108.9 | 35.35 | 1236252 | 60.86784936 | CS |
| 260 | 13.5 | 19.5708901131 | 68.98 | 112.08 | 35.35 | 1259630 | 69.8017484 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 80.54 | -0.91 | -1.12 | 81.95 | 82.025 | 80.01 | 1341660 |
| 1731713700 | 81.45 | -3.68 | -4.32 | 83.6 | 84.45 | 79.94 | 1784076 |
| 1731627300 | 85.13 | -2.93 | -3.33 | 88.12 | 88.85 | 84.99 | 1767155 |
| 1731540900 | 88.06 | 1.41 | 1.63 | 87.16 | 88.53 | 86.505 | 2024843 |
| 1731454500 | 86.65 | -0.07 | -0.08 | 86.04 | 88.69 | 85.87 | 2124772 |
| 1731368100 | 86.72 | 2.87 | 3.42 | 85.01 | 89.7 | 84.86 | 3190783 |
| 1731108900 | 83.85 | 10.21 | 13.86 | 86.5 | 88 | 81.03 | 7403755 |
| 1731022500 | 73.64 | 1.67 | 2.32 | 73.07 | 73.9 | 72.07 | 2891704 |
| 1730936100 | 71.97 | 5.79 | 8.75 | 68.38 | 72.7695 | 67.915 | 4158692 |
| 1730849700 | 66.18 | 2.01 | 3.13 | 64.93 | 66.64 | 64.599999 | 1669590 |
| 1730763300 | 64.17 | -1.18 | -1.81 | 65.06 | 65.635 | 64.129999 | 1255327 |
| 1730500500 | 65.349999 | 1.48 | 2.32 | 63.14 | 65.69 | 62.38 | 1451959 |
| 1730414100 | 63.87 | -1.48 | -2.26 | 65.09 | 65.09 | 62.78 | 1256274 |
| 1730327700 | 65.349999 | -0.41 | -0.62 | 64.64 | 66.28 | 64.62 | 1015279 |
| 1730241300 | 65.76 | 0.8 | 1.23 | 65.15 | 66.5899 | 64.87 | 1001141 |
| 1730154900 | 64.959999 | 0.59 | 0.92 | 64.94 | 65.7 | 64.459999 | 770199 |
| 1729895700 | 64.37 | -0.27 | -0.42 | 65.08 | 65.08 | 63.7 | 847445 |
| 1729809300 | 64.64 | -1.02 | -1.55 | 66.14 | 66.205 | 64.23 | 984856 |
| 1729722900 | 65.66 | -0.88 | -1.32 | 65.97 | 67.54 | 65.055 | 1427691 |
| 1729636500 | 66.54 | 0.98 | 1.49 | 65.9 | 67.72 | 65.2 | 1482143 |
| 1729550100 | 65.56 | -0.67 | -1.01 | 65.11 | 65.818 | 63.46 | 1742116 |
| 1729290900 | 66.23 | -3.39 | -4.87 | 69.66 | 69.96 | 66.09 | 1532900 |
| 1729204500 | 69.62 | 0.84 | 1.22 | 69.87 | 71.07 | 69.14 | 2173327 |
| 1729118100 | 68.78 | 2.2 | 3.30 | 67.43 | 69.16 | 66.79 | 1602156 |
| 1729031700 | 66.58 | -2.65 | -3.83 | 69.4 | 70.07 | 66.3 | 1669202 |
| 1728945300 | 69.23 | 0.99 | 1.45 | 68.68 | 69.37 | 67.88 | 1272144 |
| 1728686100 | 68.24 | 1.14 | 1.70 | 66.849999 | 68.65 | 66.849999 | 1282377 |
| 1728599700 | 67.099999 | -0.58 | -0.86 | 67.11 | 67.92 | 66.47 | 1199908 |
| 1728513300 | 67.68 | -0.07 | -0.10 | 67.5 | 68.175 | 66.84 | 1071663 |
| 1728426900 | 67.75 | 0.48 | 0.71 | 67.32 | 68.74 | 66.879999 | 1081553 |
| 1728340500 | 67.27 | -1.53 | -2.22 | 67.94 | 68.77 | 65.76 | 2141380 |
| 1728081300 | 68.8 | 2.64 | 3.99 | 67.98 | 68.81 | 66.68 | 2260542 |
| 1727994900 | 66.16 | 1.16 | 1.78 | 63.9 | 66.22 | 63.72 | 1406345 |
| 1727908500 | 65 | 3.51 | 5.71 | 61.5 | 65.01 | 61.5 | 1150183 |
| 1727822100 | 61.49 | -1.89 | -2.98 | 63.56 | 64.129999 | 60.84 | 1426682 |
| 1727735700 | 63.38 | -1.15 | -1.78 | 63.9 | 64.129999 | 62.34 | 1171465 |
| 1727476500 | 64.53 | -0.21 | -0.32 | 65.019999 | 65.516 | 63.53 | 2308216 |
| 1727390100 | 64.739999 | 3.79 | 6.22 | 62.42 | 65.239999 | 62.17 | 2514262 |
| 1727303700 | 60.95 | 0.16 | 0.26 | 60.83 | 61.63 | 60.08 | 1505663 |
| 1727217300 | 60.79 | -0.44 | -0.72 | 61.58 | 62.08 | 59.815 | 2399628 |
| 1727130900 | 61.23 | -0.12 | -0.20 | 61.215 | 62.15 | 60.395 | 1171093 |
| 1726871700 | 61.35 | 0.21 | 0.34 | 61 | 61.45 | 59.7501 | 1582912 |
| 1726785300 | 61.14 | 2.86 | 4.91 | 60.03 | 62.21 | 58.98 | 2657209 |
| 1726698900 | 58.28 | -0.09 | -0.15 | 58.58 | 59.93 | 57.82 | 1341823 |
| 1726612500 | 58.37 | 1.78 | 3.15 | 57 | 58.52 | 56.84 | 1668406 |
| 1726526100 | 56.59 | 0.81 | 1.45 | 55.11 | 56.83 | 54.4 | 1490698 |
| 1726266900 | 55.78 | 1.53 | 2.82 | 54.72 | 56.62 | 54.68 | 964652 |
| 1726180500 | 54.25 | 0.3 | 0.56 | 54.14 | 55.17 | 53.425 | 1230759 |
| 1726094100 | 53.95 | 2.85 | 5.58 | 51.25 | 54.02 | 50.84 | 855735 |
| 1726007700 | 51.1 | -0.1 | -0.20 | 51.08 | 51.77 | 50.29 | 654372 |
| 1725921300 | 51.2 | -0.91 | -1.75 | 52.28 | 52.4 | 50.595 | 1301044 |
| 1725662100 | 52.11 | -2.97 | -5.39 | 55 | 55 | 51.685 | 1258664 |
| 1725575700 | 55.08 | -0.35 | -0.63 | 55.41 | 55.88 | 54.11 | 744665 |
| 1725489300 | 55.43 | 2.42 | 4.57 | 52.6 | 56.01 | 52.51 | 1534463 |
| 1725402900 | 53.01 | -4.6 | -7.98 | 57 | 57.095 | 52.9 | 1881043 |
| 1725057300 | 57.61 | 1.08 | 1.91 | 57.09 | 57.79 | 56.5357 | 1673648 |
| 1724970900 | 56.53 | -0.04 | -0.07 | 56.81 | 58.01 | 55.87 | 1264425 |
| 1724884500 | 56.57 | -0.91 | -1.58 | 57.4 | 57.77 | 55.69 | 1206387 |
| 1724798100 | 57.48 | 1.07 | 1.90 | 55.29 | 57.75 | 55.07 | 1100320 |
| 1724711700 | 56.41 | -2.76 | -4.66 | 58.72 | 58.75 | 56.145 | 1851951 |
| 1724452500 | 59.17 | 3.58 | 6.44 | 55.99 | 59.18 | 55.78 | 1973064 |
| 1724366100 | 55.59 | -0.8 | -1.42 | 57.1 | 57.65 | 55.49 | 1321189 |
| 1724279700 | 56.39 | 0.3 | 0.53 | 55.28 | 57.11 | 54.68 | 1631661 |
| 1724193300 | 56.09 | 3.27 | 6.19 | 53.11 | 57.08 | 53 | 2895345 |
| 1724106900 | 52.82 | 0.84 | 1.62 | 51.98 | 52.85 | 51.14 | 1962534 |
