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 | -0.2818 | -0.595900172976 | 47.2898 | 48.04 | 46.37 | 26303 | 47.06337932 | SP |
| 4 | -0.807 | -1.68775488863 | 47.815 | 48.202 | 46.37 | 31611 | 47.50296973 | SP |
| 12 | -0.4118 | -0.868413616253 | 47.4198 | 48.202 | 45.01 | 40306 | 46.93163063 | SP |
| 26 | 2.098 | 4.67156535293 | 44.91 | 48.275 | 44.56 | 35647 | 46.74299683 | SP |
| 52 | 5.158 | 12.3249701314 | 41.85 | 48.275 | 40.43 | 28275 | 45.2230997 | SP |
| 156 | 9.348 | 24.8220924057 | 37.66 | 48.275 | 31.91 | 49896 | 38.53960194 | SP |
| 260 | 20.398 | 76.6553927095 | 26.61 | 48.275 | 20.86 | 57280 | 36.00587604 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 47.008 | 0.45 | 0.97 | 46.46 | 47.0866 | 46.44 | 17842 |
| 1741304100 | 46.5546 | -0.49 | -1.04 | 46.53 | 46.765 | 46.37 | 31800 |
| 1741217700 | 47.0424 | 0.36 | 0.78 | 46.67 | 47.1746 | 46.48 | 22628 |
| 1741131300 | 46.68 | -0.71 | -1.50 | 47.25 | 47.25 | 46.57 | 25470 |
| 1741044900 | 47.39 | -0.4 | -0.84 | 47.92 | 48.04 | 47.19 | 29738 |
| 1740785700 | 47.79 | 0.6 | 1.27 | 47.24 | 47.8 | 47.05 | 23822 |
| 1740699300 | 47.19 | -0.2 | -0.42 | 47.54 | 47.731 | 47.165 | 55402 |
| 1740612900 | 47.39 | -0.21 | -0.44 | 47.66 | 47.73 | 47.31 | 48959 |
| 1740526500 | 47.6 | 0.22 | 0.45 | 47.41 | 47.66 | 47.3362 | 51923 |
| 1740440100 | 47.385 | -0.1 | -0.20 | 47.54 | 47.6399 | 47.385 | 79411 |
| 1740180900 | 47.48 | -0.45 | -0.94 | 47.82 | 47.82 | 47.435 | 31862 |
| 1740094500 | 47.93 | -0.27 | -0.56 | 48.03 | 48.03 | 47.74 | 19558 |
| 1740008100 | 48.202 | 0.23 | 0.48 | 47.89 | 48.202 | 47.89 | 38549 |
| 1739921700 | 47.97 | 0.14 | 0.29 | 47.86 | 47.97 | 47.7158 | 19690 |
| 1739576100 | 47.83 | -0.22 | -0.46 | 48.03 | 48.1114 | 47.83 | 19659 |
| 1739489700 | 48.0524 | 0.34 | 0.71 | 47.83 | 48.0524 | 47.72 | 36993 |
| 1739403300 | 47.7117 | -0.26 | -0.54 | 47.54 | 47.77 | 47.485 | 16600 |
| 1739316900 | 47.97 | 0.27 | 0.56 | 47.65 | 47.97 | 47.5994 | 17544 |
| 1739230500 | 47.7027 | 0.3 | 0.63 | 47.58 | 47.7097 | 47.4807 | 27158 |
| 1738971300 | 47.4036 | -0.36 | -0.75 | 47.87 | 47.87 | 47.3941 | 16557 |
| 1738884900 | 47.7596 | -0.02 | -0.05 | 47.97 | 47.97 | 47.575 | 34697 |
| 1738798500 | 47.7831 | 0.37 | 0.78 | 47.55 | 47.79 | 47.445 | 26621 |
| 1738712100 | 47.414 | 0.1 | 0.22 | 47.28 | 47.4383 | 47.1806 | 34538 |
| 1738625700 | 47.3111 | -0.13 | -0.27 | 46.8 | 47.45 | 46.74 | 38290 |
| 1738366500 | 47.44 | -0.15 | -0.31 | 47.6905 | 47.83 | 47.38 | 22998 |
| 1738280100 | 47.588 | 0.41 | 0.86 | 47.45 | 47.73 | 47.45 | 30104 |
| 1738193700 | 47.18 | -0.18 | -0.38 | 47.25 | 47.4453 | 47.1199 | 319904 |
| 1738107300 | 47.36 | -0.08 | -0.17 | 47.45 | 47.5 | 47.2799 | 19658 |
| 1738020900 | 47.44 | -0.07 | -0.15 | 46.94 | 47.46 | 46.94 | 26249 |
| 1737761700 | 47.51 | 0.35 | 0.74 | 47.53 | 47.6 | 47.42 | 20540 |
| 1737675300 | 47.163 | 0 | 0.00 | 47.163 | 47.163 | 47.163 | 0 |
| 1737588900 | 47.163 | -0.03 | -0.06 | 47.36 | 47.36 | 47.16 | 168116 |
| 1737502500 | 47.19 | 0.43 | 0.92 | 46.85 | 47.19 | 46.85 | 33130 |
| 1737156900 | 46.76 | 0.34 | 0.74 | 46.69 | 46.83 | 46.69 | 28141 |
| 1737070500 | 46.4157 | 0.16 | 0.35 | 46.26 | 46.47 | 46.21 | 29793 |
| 1736984100 | 46.2516 | 0.47 | 1.03 | 46.35 | 46.36 | 46.1118 | 44735 |
| 1736897700 | 45.78 | 0.31 | 0.69 | 45.56 | 45.78 | 45.39 | 51217 |
| 1736811300 | 45.4669 | 0.26 | 0.57 | 45.01 | 45.4669 | 45.01 | 79189 |
| 1736552100 | 45.207 | -0.67 | -1.47 | 45.58 | 45.6682 | 45.12 | 55500 |
| 1736379300 | 45.8808 | 0.16 | 0.35 | 45.74 | 45.89 | 45.5589 | 38345 |
| 1736292900 | 45.72 | -0.19 | -0.41 | 46 | 46.1 | 45.615 | 43575 |
| 1736206500 | 45.91 | -0.05 | -0.11 | 46.09 | 46.3199 | 45.81 | 37527 |
| 1735947300 | 45.9627 | 0.25 | 0.55 | 45.81 | 46.0316 | 45.7052 | 12815 |
| 1735860900 | 45.71 | -0.15 | -0.33 | 46.06 | 46.165 | 45.5213 | 27372 |
| 1735688100 | 45.86 | 0.02 | 0.04 | 45.91 | 45.991969 | 45.76 | 21854 |
| 1735601700 | 45.84 | -0.58 | -1.25 | 45.95 | 46.0469 | 45.6156 | 43195 |
| 1735342500 | 46.42 | -0.33 | -0.71 | 46.6 | 46.6581 | 46.2 | 27134 |
| 1735256100 | 46.75 | 0.17 | 0.36 | 46.54 | 46.799 | 46.54 | 27893 |
| 1735077840 | 46.58 | 0.38 | 0.83 | 46.21 | 46.58 | 46.21 | 12841 |
| 1734996900 | 46.1966 | -0.01 | -0.02 | 45.91 | 46.2 | 45.765 | 19537 |
| 1734737700 | 46.2046 | 0.4 | 0.88 | 45.74 | 46.5324 | 45.725 | 33737 |
| 1734651300 | 45.8 | -0.19 | -0.41 | 46.16 | 46.26 | 45.8 | 26876 |
| 1734564900 | 45.9901 | -1.19 | -2.52 | 47.19 | 47.19 | 45.9649 | 45125 |
| 1734478500 | 47.1813 | -0.23 | -0.49 | 47.16 | 47.23 | 47.03 | 48413 |
| 1734392100 | 47.4125 | 0.01 | 0.03 | 47.39 | 47.61 | 47.39 | 38579 |
| 1734132900 | 47.4 | 0.29 | 0.62 | 47.34 | 47.4405 | 47.2803 | 40756 |
| 1734046500 | 47.11 | -0.13 | -0.28 | 47.31 | 47.33 | 47.11 | 36878 |
| 1733960100 | 47.2431 | -0.01 | -0.03 | 47.4 | 47.42 | 47.2431 | 28342 |
| 1733873700 | 47.2557 | -0.27 | -0.57 | 47.43 | 47.43 | 47.1537 | 45985 |
| 1733787300 | 47.5261 | -0.22 | -0.45 | 47.77 | 47.77 | 47.5261 | 17470 |
