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 | 0.01 | 0.025490695896 | 39.23 | 40.309 | 38.676301 | 31478 | 39.32817827 | SP |
| 4 | -7.19 | -15.4856773638 | 46.43 | 47.62 | 38.55 | 25148 | 43.069931 | SP |
| 12 | -8.04 | -17.0050761421 | 47.28 | 53.1 | 38.55 | 23929 | 46.56403855 | SP |
| 26 | -7.79 | -16.5638953859 | 47.03 | 54.83 | 38.55 | 29211 | 49.40528097 | SP |
| 52 | -13.71 | -25.8923512748 | 52.95 | 58.385 | 38.55 | 32884 | 51.30464543 | SP |
| 156 | -8.51 | -17.8219895288 | 47.75 | 62.75 | 38.103 | 138770 | 49.72410131 | SP |
| 260 | 27.29 | 228.368200837 | 11.95 | 62.75 | 10 | 249181 | 39.54155344 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 39.24 | -0.55 | -1.38 | 39.67 | 40.17 | 38.9998 | 19832 |
| 1741818900 | 39.79 | -0.09 | -0.23 | 40.11 | 40.309 | 39.67 | 11787 |
| 1741732500 | 39.88 | 0.66 | 1.68 | 39.55 | 40.15 | 39.55 | 7058 |
| 1741646100 | 39.22 | -0.51 | -1.28 | 39.53 | 40.0206 | 38.74 | 89904 |
| 1741390500 | 39.73 | 0.59 | 1.51 | 39.49 | 40 | 39.49 | 13446 |
| 1741304100 | 39.14 | -0.46 | -1.16 | 38.98 | 39.5 | 38.676301 | 32076 |
| 1741217700 | 39.6 | -0.42 | -1.05 | 39.4019 | 39.7 | 38.55 | 13159 |
| 1741131300 | 40.02 | -0.38 | -0.94 | 39.24 | 40.62 | 39 | 19536 |
| 1741044900 | 40.4 | -2.73 | -6.33 | 43.46 | 43.46 | 40.07 | 28696 |
| 1740785700 | 43.13 | -0.07 | -0.16 | 42.9 | 43.13 | 42.45 | 6112 |
| 1740699300 | 43.2 | -0.42 | -0.96 | 43.97 | 43.97 | 43.2 | 11747 |
| 1740612900 | 43.62 | -0.3 | -0.68 | 44.03 | 44.24 | 43.39 | 7599 |
| 1740526500 | 43.92 | -0.87 | -1.94 | 44.84 | 44.91 | 43.85 | 12531 |
| 1740440100 | 44.79 | -0.2 | -0.44 | 44.88 | 45.1899 | 44.64 | 14575 |
| 1740180900 | 44.99 | -1.59 | -3.41 | 46.55 | 46.55 | 44.82 | 15193 |
| 1740094500 | 46.58 | -0.29 | -0.62 | 46.67 | 46.67 | 46.195 | 7887 |
| 1740008100 | 46.87 | -0.22 | -0.47 | 47.22 | 47.62 | 46.68 | 14868 |
| 1739921700 | 47.09 | 0.35 | 0.75 | 47.1 | 47.54 | 46.475 | 13536 |
| 1739576100 | 46.74 | 0 | 0.00 | 47.16 | 47.16 | 46.4742 | 135239 |
| 1739489700 | 46.74 | 0.49 | 1.06 | 46.43 | 46.74 | 46 | 16315 |
| 1739403300 | 46.25 | -1.43 | -3.00 | 46.924 | 47.33 | 46.24 | 19230 |
| 1739316900 | 47.68 | 0.12 | 0.25 | 47.81 | 48.38 | 47.57 | 24107 |
| 1739230500 | 47.56 | 1.55 | 3.37 | 46.61 | 47.5799 | 46.61 | 12801 |
| 1738971300 | 46.01 | -0.55 | -1.18 | 46.9853 | 46.9853 | 45.94 | 5154 |
| 1738884900 | 46.56 | -1.5 | -3.12 | 48.11 | 48.11 | 46.305 | 17049 |
| 1738798500 | 48.06 | -0.22 | -0.46 | 48.37 | 48.37 | 47.85 | 26122 |
| 1738712100 | 48.28 | 1.19 | 2.53 | 46.6 | 48.3299 | 46.6 | 14982 |
| 1738625700 | 47.09 | -0.6 | -1.26 | 46.96 | 47.8 | 46.96 | 17910 |
| 1738366500 | 47.69 | -1.42 | -2.89 | 49.05 | 49.05 | 47.63 | 41968 |
| 1738280100 | 49.11 | -0.28 | -0.57 | 49.73 | 49.73 | 48.68 | 10552 |
| 1738193700 | 49.39 | 0.25 | 0.51 | 49.02 | 49.55 | 48.9 | 17346 |
| 1738107300 | 49.14 | -0.13 | -0.26 | 49.58 | 49.63 | 48.6462 | 13390 |
| 1738020900 | 49.27 | -1.48 | -2.92 | 50.2 | 50.98 | 49.25 | 21995 |
| 1737761700 | 50.75 | -0.78 | -1.51 | 51.62 | 51.62 | 50.75 | 17995 |
| 1737675300 | 51.53 | 0 | 0.00 | 51.53 | 51.53 | 51.53 | 0 |
| 1737588900 | 51.53 | -0.88 | -1.68 | 52.17 | 52.3892 | 51.47 | 29415 |
| 1737502500 | 52.41 | -0.06 | -0.11 | 52.47 | 52.5601 | 51.75 | 22340 |
| 1737156900 | 52.47 | -0.23 | -0.44 | 52.68 | 53.1 | 52.331 | 17069 |
| 1737070500 | 52.7 | -0.2 | -0.38 | 52.74 | 52.86 | 52.25 | 14198 |
| 1736984100 | 52.9 | 1.3 | 2.52 | 52.15 | 52.9 | 51.94 | 13358 |
| 1736897700 | 51.6 | 0.44 | 0.86 | 51.15 | 51.6 | 50.788 | 18328 |
| 1736811300 | 51.16 | 0.87 | 1.73 | 50.39 | 51.37 | 50.3784 | 37017 |
| 1736552100 | 50.29 | 0.43 | 0.86 | 50.999 | 50.999 | 50.06 | 14995 |
| 1736379300 | 49.86 | -0.33 | -0.66 | 49.705 | 50.0044 | 49.622 | 8090 |
| 1736292900 | 50.19 | 0.52 | 1.05 | 49.96 | 50.24 | 49.52 | 14252 |
| 1736206500 | 49.67 | -0.1 | -0.20 | 50.22 | 50.81 | 49.445 | 16974 |
| 1735947300 | 49.77 | 0.38 | 0.77 | 49.52 | 49.77 | 49.1801 | 23324 |
| 1735860900 | 49.39 | 0.99 | 2.05 | 49.65 | 49.8799 | 48.99 | 15859 |
| 1735688100 | 48.4 | 0.66 | 1.38 | 47.98 | 48.66 | 47.96 | 60270 |
| 1735601700 | 47.74 | 1.08 | 2.31 | 46.95 | 48.05 | 46.65 | 54534 |
| 1735342500 | 46.6629 | -0.14 | -0.29 | 46.9209 | 47.23 | 46.3801 | 13706 |
| 1735256100 | 46.8 | 0.1 | 0.21 | 46.74 | 46.93 | 46.14 | 32949 |
| 1735077840 | 46.7 | 0.49 | 1.06 | 46.44 | 46.74 | 45.835 | 12717 |
| 1734996900 | 46.21 | 0.01 | 0.02 | 45.91 | 46.3348 | 45.67 | 26049 |
| 1734737700 | 46.2 | -0.06 | -0.13 | 45.87 | 46.7465 | 45.842 | 24753 |
| 1734651300 | 46.26 | -0.39 | -0.84 | 47.4978 | 47.4978 | 46.09 | 75580 |
| 1734564900 | 46.65 | -1.84 | -3.79 | 48.885 | 48.99 | 46.3393 | 93156 |
| 1734478500 | 48.49 | -0.37 | -0.76 | 48.2256 | 48.75 | 47.6013 | 155062 |
| 1734392100 | 48.86 | -0.99 | -1.99 | 49.76 | 49.76 | 48.791 | 38890 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
