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 | -1.81 | -2.38534528202 | 75.88 | 76.0258 | 71.21 | 43833 | 73.27037428 | SP |
| 4 | 3.01 | 4.23585702223 | 71.06 | 76.03 | 67.82 | 55082 | 72.49868582 | SP |
| 12 | -0.28 | -0.376597175521 | 74.35 | 80.92 | 64.5503 | 55311 | 73.8285308 | SP |
| 26 | 16.59 | 28.8622129436 | 57.48 | 80.92 | 56 | 39940 | 70.47807286 | SP |
| 52 | 20.4773 | 38.2091217647 | 53.5927 | 80.92 | 50.915 | 30200 | 65.93141124 | SP |
| 156 | 28.54155095 | 62.689486564 | 45.52844905 | 80.92 | 32.94681676 | 21701 | 54.78321679 | SP |
| 260 | 45.68802335 | 160.975480719 | 28.38197665 | 80.92 | 12.07850028 | 24876 | 48.2338189 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 72.4 | 0.35 | 0.49 | 71.27 | 72.6928 | 71.21 | 68931 |
| 1739316900 | 72.05 | -1.91 | -2.58 | 73.69 | 73.75 | 71.91 | 53298 |
| 1739230500 | 73.96 | -0.18 | -0.24 | 74.27 | 74.54 | 73.545 | 24138 |
| 1738971300 | 74.14 | -1.19 | -1.58 | 75.67 | 76.0258 | 73.84 | 34914 |
| 1738884900 | 75.33 | 0.32 | 0.43 | 75.88 | 76 | 74.7301 | 37886 |
| 1738798500 | 75.01 | 1.15 | 1.56 | 74.22 | 75.2798 | 73.49 | 104180 |
| 1738712100 | 73.86 | 2.08 | 2.90 | 73.16 | 74.03 | 73.0912 | 49671 |
| 1738625700 | 71.78 | -0.49 | -0.68 | 69.73 | 72.425 | 69.3648 | 103111 |
| 1738366500 | 72.27 | 0.48 | 0.67 | 72.8 | 74.4526 | 71.97 | 33437 |
| 1738280100 | 71.79 | 0.61 | 0.86 | 71.91 | 72.71 | 71.3091 | 29732 |
| 1738193700 | 71.18 | -0.28 | -0.39 | 71.22 | 71.62 | 70.425 | 38339 |
| 1738107300 | 71.46 | 2.55 | 3.70 | 69.95 | 71.54 | 68.69 | 37061 |
| 1738020900 | 68.91 | -4.59 | -6.24 | 70.12 | 71.06 | 67.82 | 81675 |
| 1737761700 | 73.5 | -0.84 | -1.13 | 75.18 | 76.03 | 73.48 | 47961 |
| 1737675300 | 74.34 | 0 | 0.00 | 74.34 | 74.34 | 74.34 | 0 |
| 1737588900 | 74.34 | 0.28 | 0.38 | 74.78 | 75.13 | 73.68 | 39873 |
| 1737502500 | 74.06 | 3.29 | 4.65 | 71.4292 | 74.105 | 70.98 | 64886 |
| 1737156900 | 70.77 | -0.23 | -0.32 | 71.82 | 71.95 | 70.76 | 98944 |
| 1737070500 | 71 | 0.03 | 0.04 | 71.06 | 71.57 | 70.5824 | 43440 |
| 1736984100 | 70.97 | 3.78 | 5.63 | 69.36 | 71.34 | 69.231 | 65582 |
| 1736897700 | 67.19 | 1.77 | 2.71 | 66.5 | 67.4 | 65.66 | 88439 |
| 1736811300 | 65.42 | -2.19 | -3.24 | 65.769999 | 66.11 | 64.550299 | 77369 |
| 1736552100 | 67.61 | -1.72 | -2.48 | 68 | 68.62 | 66.959999 | 74753 |
| 1736379300 | 69.33 | -5.35 | -7.16 | 70.53 | 71.0933 | 67.83 | 89352 |
| 1736292900 | 74.68 | -2.46 | -3.19 | 77.91 | 77.9999 | 74.1246 | 94996 |
| 1736206500 | 77.14 | 0.66 | 0.86 | 77.02 | 78.6684 | 76.75 | 75284 |
| 1735947300 | 76.48 | 1.4 | 1.86 | 75.36 | 76.49 | 75.36 | 123846 |
| 1735860900 | 75.08 | 2.52 | 3.47 | 73.455 | 75.08 | 72.2 | 61705 |
| 1735688100 | 72.56 | -0.63 | -0.86 | 73.66 | 73.66 | 72.0989 | 35785 |
| 1735601700 | 73.19 | -1.27 | -1.71 | 73.49 | 73.78 | 72.39 | 25453 |
| 1735342500 | 74.46 | -1.82 | -2.39 | 75.1 | 75.1 | 73.65 | 32384 |
| 1735256100 | 76.28 | 0.45 | 0.59 | 75.89 | 76.3898 | 75.21 | 35142 |
| 1735077840 | 75.83 | 0.75 | 1.00 | 75.44 | 75.9584 | 75.22 | 13305 |
| 1734996900 | 75.08 | -0.16 | -0.21 | 75.4 | 75.41 | 74.075 | 49667 |
| 1734737700 | 75.24 | 1.91 | 2.60 | 72.345 | 75.59 | 72.3441 | 145611 |
| 1734651300 | 73.33 | 0.16 | 0.22 | 74.85 | 74.9099 | 73.07 | 61103 |
| 1734564900 | 73.17 | -2.95 | -3.88 | 76.72 | 77.15 | 72.7709 | 37881 |
| 1734478500 | 76.12 | -1.13 | -1.46 | 76.5747 | 76.5747 | 75.37 | 26208 |
| 1734392100 | 77.245 | 1.15 | 1.50 | 76.145 | 77.4717 | 76.135 | 53608 |
| 1734132900 | 76.1 | -0.07 | -0.09 | 76.72 | 77.2489 | 75.9172 | 31195 |
| 1734046500 | 76.17 | -0.36 | -0.47 | 76.39 | 76.79 | 75.895 | 26354 |
| 1733960100 | 76.53 | 1.58 | 2.11 | 75.845 | 76.5819 | 75.25 | 52424 |
| 1733873700 | 74.95 | -1.89 | -2.46 | 76.54 | 77.2 | 74.7909 | 37990 |
| 1733787300 | 76.84 | -3.63 | -4.51 | 79.51 | 79.51 | 76.53 | 63408 |
| 1733528100 | 80.47 | 1.45 | 1.83 | 79.5157 | 80.92 | 79.41 | 60989 |
| 1733441700 | 79.02 | -0.88 | -1.10 | 80.29 | 80.29 | 78.9 | 62483 |
| 1733355300 | 79.9 | 1.47 | 1.87 | 79.54 | 80.51 | 79.43 | 62324 |
| 1733268900 | 78.43 | 1.65 | 2.15 | 76.63 | 78.43 | 76.63 | 56428 |
| 1733182500 | 76.78 | 0.45 | 0.59 | 76.78 | 77.4391 | 76.6541 | 41632 |
| 1732917840 | 76.33 | 0.95 | 1.26 | 75.89 | 76.7511 | 75.89 | 9124 |
| 1732750500 | 75.38 | -0.75 | -0.99 | 76.37 | 76.37 | 74.23 | 43799 |
| 1732664100 | 76.13 | 0.4 | 0.53 | 76.4 | 76.6809 | 75.74 | 40435 |
| 1732577700 | 75.73 | -0.13 | -0.17 | 76.66 | 76.75 | 75.335 | 48490 |
| 1732318500 | 75.86 | 1.76 | 2.38 | 74.18 | 75.8699 | 74.13 | 27743 |
| 1732232100 | 74.1 | 0.62 | 0.84 | 74.35 | 74.75 | 73.19 | 63009 |
| 1732145700 | 73.48 | 1.08 | 1.49 | 73.25 | 73.55 | 72.2301 | 28407 |
| 1732059300 | 72.4 | 2.08 | 2.96 | 70.1842 | 72.4358 | 70.16 | 55558 |
| 1731972900 | 70.32 | 0.65 | 0.93 | 70.15 | 70.8 | 69.6845 | 25503 |
| 1731713700 | 69.67 | -1.01 | -1.43 | 70.1656 | 70.1656 | 69.1979 | 88594 |
| 1731627300 | 70.68 | -0.69 | -0.97 | 71.605 | 71.605 | 70.605 | 17703 |
| 1731540900 | 71.37 | -1.52 | -2.09 | 73.14 | 73.21 | 71.33 | 21256 |
