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 | 0.24 | 0.436205016358 | 55.02 | 56.4584 | 53.495 | 5396681 | 54.7994427 | SP |
| 4 | 6.85 | 14.1499690147 | 48.41 | 56.4584 | 47.42 | 4300573 | 52.09006848 | SP |
| 12 | 7.925 | 16.7423682265 | 47.335 | 56.4584 | 43.7 | 3384698 | 49.5384508 | SP |
| 26 | 13.23 | 31.47751606 | 42.03 | 59.785 | 40.25 | 4280413 | 50.09371347 | SP |
| 52 | 15.18 | 37.874251497 | 40.08 | 59.785 | 38.4 | 3694518 | 46.63081675 | SP |
| 156 | -2.97 | -5.10046367852 | 58.23 | 59.785 | 35.02 | 4687895 | 46.99649385 | SP |
| 260 | -6.95 | -11.1718373252 | 62.21 | 97.55 | 35.02 | 4510359 | 56.38375484 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 55.4 | 1.34 | 2.48 | 55.69 | 55.935 | 55.205 | 5227440 |
| 1740526500 | 54.06 | 0.47 | 0.88 | 54.2 | 54.26 | 53.72 | 4083423 |
| 1740440100 | 53.59 | -2.18 | -3.91 | 54.82 | 54.87 | 53.495 | 6656121 |
| 1740180900 | 55.77 | 1.04 | 1.90 | 55.77 | 56.4584 | 55.43 | 8285526 |
| 1740094500 | 54.73 | 1 | 1.86 | 54.68 | 55.585 | 54.11 | 3157562 |
| 1740008100 | 53.73 | -0.26 | -0.48 | 53.97 | 54.0229 | 53.58 | 3367287 |
| 1739921700 | 53.99 | 0.53 | 0.99 | 54.21 | 54.25 | 53.6399 | 2797088 |
| 1739576100 | 53.46 | 1.61 | 3.11 | 53.61 | 53.69 | 53.04 | 3645120 |
| 1739489700 | 51.85 | -0.02 | -0.04 | 50.94 | 51.88 | 50.83 | 5027528 |
| 1739403300 | 51.87 | 1.33 | 2.63 | 51.23 | 52.185 | 51.08 | 9573329 |
| 1739316900 | 50.54 | -0.47 | -0.92 | 50.43 | 50.9 | 50.2 | 1951562 |
| 1739230500 | 51.01 | 1.28 | 2.57 | 50.805 | 51.06248 | 50.535 | 3501518 |
| 1738971300 | 49.73 | 0.61 | 1.24 | 50.075 | 50.57 | 49.7 | 8217031 |
| 1738884900 | 49.12 | 0.66 | 1.36 | 49.17 | 49.34 | 48.96 | 1649794 |
| 1738798500 | 48.46 | -0.83 | -1.68 | 48.62 | 48.79 | 48.44 | 2427649 |
| 1738712100 | 49.29 | 1.21 | 2.52 | 48.96 | 49.695 | 48.91 | 2012908 |
| 1738625700 | 48.08 | -0.33 | -0.68 | 47.42 | 48.57 | 47.35 | 4374073 |
| 1738366500 | 48.41 | -1.02 | -2.06 | 49.44 | 49.44 | 48.255 | 4995731 |
| 1738280100 | 49.43 | 1.18 | 2.45 | 48.41 | 49.74 | 48.38 | 2938694 |
| 1738193700 | 48.25 | -0.15 | -0.31 | 48.73 | 48.99 | 48.2 | 5474879 |
| 1738107300 | 48.4 | 0.66 | 1.38 | 47.82 | 48.42 | 47.33 | 5800869 |
| 1738020900 | 47.74 | 0.35 | 0.74 | 47.87 | 47.97 | 47.4999 | 1711869 |
| 1737761700 | 47.39 | 1.08 | 2.33 | 46.88 | 47.45 | 46.8001 | 1427536 |
| 1737675300 | 46.31 | 0 | 0.00 | 46.31 | 46.31 | 46.31 | 0 |
| 1737588900 | 46.31 | -0.2 | -0.43 | 46.29 | 46.4 | 46.01 | 807375 |
| 1737502500 | 46.51 | 0.3 | 0.65 | 46.73 | 46.81 | 46.24 | 2416176 |
| 1737156900 | 46.21 | 0.93 | 2.05 | 45.58 | 46.63 | 45.555 | 2633115 |
| 1737070500 | 45.28 | -0.03 | -0.07 | 45.34 | 45.385 | 45.18 | 937231 |
| 1736984100 | 45.31 | 0.48 | 1.07 | 45.35 | 45.375 | 45.12 | 1158163 |
| 1736897700 | 44.83 | 0.96 | 2.19 | 44.97 | 45.09 | 44.765 | 4500321 |
| 1736811300 | 43.87 | 0.16 | 0.37 | 43.77 | 44.07 | 43.71 | 6034662 |
| 1736552100 | 43.71 | -1.22 | -2.72 | 44.23 | 44.285 | 43.7 | 3670087 |
| 1736379300 | 44.93 | -0.31 | -0.69 | 44.79 | 44.99 | 44.58 | 3759179 |
| 1736292900 | 45.24 | -0.38 | -0.83 | 45.45 | 45.64 | 45.17 | 2080950 |
| 1736206500 | 45.62 | -0.77 | -1.66 | 46.71 | 46.82 | 45.4344 | 3285750 |
| 1735947300 | 46.39 | 0.37 | 0.80 | 46.27 | 46.39 | 46.11 | 1446401 |
| 1735860900 | 46.02 | -0.84 | -1.79 | 46.265 | 46.3557 | 45.99 | 2955025 |
| 1735688100 | 46.86 | -0.09 | -0.19 | 46.91 | 47.03 | 46.725 | 1417080 |
| 1735601700 | 46.95 | -0.52 | -1.10 | 47.25 | 47.25 | 46.8818 | 1688170 |
| 1735342500 | 47.47 | -0.36 | -0.75 | 47.4 | 47.505 | 47.235 | 1326763 |
| 1735256100 | 47.83 | 0.12 | 0.25 | 47.68 | 48.12 | 47.5397 | 800972 |
| 1735077840 | 47.71 | 0.42 | 0.89 | 47.72 | 47.765 | 47.555 | 695244 |
| 1734996900 | 47.29 | 0.19 | 0.40 | 47.055 | 47.37 | 46.905 | 1159781 |
| 1734737700 | 47.1 | 0.38 | 0.81 | 46.8 | 47.29 | 46.72 | 2435392 |
| 1734651300 | 46.72 | 0.33 | 0.71 | 47.05 | 47.07 | 46.72 | 1738769 |
| 1734564900 | 46.39 | -0.83 | -1.76 | 47.08 | 47.21 | 46.37 | 1696068 |
| 1734478500 | 47.22 | -0.27 | -0.57 | 46.75 | 47.32 | 46.71 | 2795657 |
| 1734392100 | 47.49 | -0.73 | -1.51 | 47.62 | 47.85 | 47.46 | 1675202 |
| 1734132900 | 48.22 | -0.63 | -1.29 | 48.35 | 48.35 | 47.935 | 2063831 |
| 1734046500 | 48.85 | 0.01 | 0.02 | 48.8 | 49.14 | 48.63 | 2721587 |
| 1733960100 | 48.84 | -0.35 | -0.71 | 48.9 | 48.85 | 48.52 | 5403203 |
| 1733873700 | 49.19 | -2.33 | -4.52 | 49.37 | 49.52 | 49.04 | 7421335 |
| 1733787300 | 51.52 | 3.71 | 7.76 | 51.08 | 52.22 | 51.065 | 13722771 |
| 1733528100 | 47.81 | 0.42 | 0.89 | 48.1 | 48.18 | 47.8 | 2047056 |
| 1733441700 | 47.39 | 0.3 | 0.64 | 47.29 | 47.52 | 47.26 | 1072293 |
| 1733355300 | 47.09 | -0.47 | -0.99 | 47.57 | 47.57 | 47.02 | 3281943 |
| 1733268900 | 47.56 | 0.18 | 0.38 | 47.47 | 47.78 | 47.44 | 1881794 |
| 1733182500 | 47.38 | 0.06 | 0.13 | 47.3 | 47.465 | 47.05 | 2084630 |
| 1732917840 | 47.32 | 0.08 | 0.17 | 46.95 | 47.34 | 46.77 | 1542975 |
| 1732750500 | 47.24 | 1.14 | 2.47 | 47.32 | 47.48 | 47.11 | 2072325 |
