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 | -0.4631 | -0.898699786532 | 51.53 | 51.6951 | 50.78 | 6087 | 51.23171057 | SP |
| 4 | 0.3169 | 0.624433497537 | 50.75 | 51.6951 | 48.8656 | 4683 | 50.46259021 | SP |
| 12 | 2.3969 | 4.92479967126 | 48.67 | 51.6951 | 47.19 | 4627 | 49.73052677 | SP |
| 26 | 4.9269 | 10.678153446 | 46.14 | 51.6951 | 41.96 | 4550 | 47.98922337 | SP |
| 52 | 11.1669 | 27.9872180451 | 39.9 | 51.6951 | 39.9 | 6312 | 45.00240404 | SP |
| 156 | 5.0369 | 10.9426461004 | 46.03 | 51.6951 | 36.54 | 28673 | 41.88027079 | SP |
| 260 | 17.4869 | 52.0753424658 | 33.58 | 51.6951 | 18.7808 | 20979 | 40.80018139 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 51.0669 | 0.19 | 0.37 | 50.98 | 51.13 | 50.98 | 14163 |
| 1731713700 | 50.8768 | -0.3 | -0.59 | 51.09 | 51.09 | 50.78 | 7293 |
| 1731627300 | 51.1788 | -0.23 | -0.45 | 51.4 | 51.4 | 51.1788 | 4724 |
| 1731540900 | 51.4095 | 0.13 | 0.26 | 51.26 | 51.5361 | 51.26 | 6147 |
| 1731454500 | 51.2765 | -0.22 | -0.43 | 51.47 | 51.48 | 51.2386 | 7044 |
| 1731368100 | 51.4955 | 0.32 | 0.63 | 51.46 | 51.6951 | 51.46 | 5464 |
| 1731108900 | 51.1736 | 0.1 | 0.19 | 51.2676 | 51.279 | 51.15 | 2467 |
| 1731022500 | 51.0761 | -0.14 | -0.27 | 51.26 | 51.26 | 51.06 | 7661 |
| 1730936100 | 51.2149 | 1.65 | 3.32 | 50.96 | 51.258 | 50.83 | 7158 |
| 1730849700 | 49.5697 | 0.58 | 1.19 | 49.07 | 49.6 | 49.07 | 2535 |
| 1730763300 | 48.9881 | 0.12 | 0.25 | 48.96 | 49.17 | 48.895 | 3089 |
| 1730500500 | 48.8656 | -0.12 | -0.24 | 49.09 | 49.15 | 48.8656 | 2014 |
| 1730414100 | 48.981 | -0.52 | -1.05 | 49.29 | 49.29 | 48.95 | 4936 |
| 1730327700 | 49.5 | -0.18 | -0.35 | 49.68 | 49.73 | 49.5 | 2898 |
| 1730241300 | 49.6756 | -0.25 | -0.51 | 49.75 | 49.84 | 49.6756 | 5096 |
| 1730154900 | 49.928 | 0.27 | 0.54 | 49.73 | 49.9899 | 49.73 | 5798 |
| 1729895700 | 49.6616 | -0.22 | -0.44 | 50.08 | 50.08 | 49.6616 | 2672 |
| 1729809300 | 49.8788 | -0.04 | -0.09 | 49.9099 | 49.91 | 49.8463 | 3707 |
| 1729722900 | 49.9226 | -0.26 | -0.51 | 50.06 | 50.11 | 49.8279 | 2542 |
| 1729636500 | 50.1778 | -0.15 | -0.29 | 50.09 | 50.2034 | 49.98 | 6395 |
| 1729550100 | 50.3241 | -0.33 | -0.64 | 50.75 | 50.75 | 50.29 | 4500 |
| 1729290900 | 50.65 | -0.2 | -0.40 | 50.85 | 50.87 | 50.61 | 3677 |
| 1729204500 | 50.8511 | 0.17 | 0.34 | 50.88 | 50.9 | 50.791459 | 2932 |
| 1729118100 | 50.6807 | 0.4 | 0.80 | 50.46 | 50.6807 | 50.46 | 3329 |
| 1729031700 | 50.279 | -0.37 | -0.73 | 50.64 | 50.6669 | 50.279 | 1487 |
| 1728945300 | 50.6469 | 0.37 | 0.73 | 50.29 | 50.6469 | 50.29 | 3258 |
| 1728686100 | 50.2797 | 0.31 | 0.63 | 50 | 50.334 | 50 | 2301 |
| 1728599700 | 49.9655 | -0.07 | -0.15 | 50.04 | 50.075 | 49.9 | 6262 |
| 1728513300 | 50.04 | 0.46 | 0.93 | 49.62 | 50.04 | 49.55 | 22460 |
| 1728426900 | 49.58 | -0.06 | -0.12 | 49.65 | 49.65 | 49.53 | 3470 |
| 1728340500 | 49.6414 | -0.4 | -0.80 | 49.93 | 49.93 | 49.5862 | 9449 |
| 1728081300 | 50.04 | 0.45 | 0.90 | 49.96 | 50.04 | 49.7187 | 2011 |
| 1727994900 | 49.5923 | -0.04 | -0.08 | 49.36 | 49.6368 | 49.32 | 5405 |
| 1727908500 | 49.6322 | 0.05 | 0.11 | 49.56 | 49.6651 | 49.47 | 2518 |
| 1727822100 | 49.58 | -0.51 | -1.02 | 49.375 | 49.73 | 49.375 | 4078 |
| 1727735700 | 50.0921 | 0.19 | 0.39 | 49.84 | 50.0921 | 49.75 | 2125 |
| 1727476500 | 49.8988 | 0.17 | 0.34 | 49.97 | 50.1 | 49.8 | 4843 |
| 1727390100 | 49.73 | 0.29 | 0.58 | 49.71 | 49.7574 | 49.67 | 2576 |
| 1727303700 | 49.4441 | -0.24 | -0.48 | 49.7 | 49.7 | 49.38 | 7250 |
| 1727217300 | 49.6846 | 0.15 | 0.31 | 49.44 | 49.74 | 49.44 | 14339 |
| 1727130900 | 49.5323 | 0.25 | 0.50 | 49.75 | 49.75 | 49.38 | 3198 |
| 1726871700 | 49.2841 | -0.27 | -0.55 | 49.37 | 49.37 | 49.17 | 5583 |
| 1726785300 | 49.5577 | 0.71 | 1.46 | 49.57 | 49.7 | 49.47 | 4411 |
| 1726698900 | 48.8456 | -0.08 | -0.16 | 48.93 | 48.997 | 48.811 | 2639 |
| 1726612500 | 48.9223 | 0.11 | 0.22 | 49.1016 | 49.14 | 48.835 | 9602 |
| 1726526100 | 48.8142 | 0.22 | 0.45 | 48.6 | 48.83 | 48.6 | 3082 |
| 1726266900 | 48.5958 | 0.44 | 0.92 | 48.4 | 48.6299 | 48.4 | 3415 |
| 1726180500 | 48.1544 | 0.24 | 0.49 | 47.99 | 48.18 | 47.755 | 1955 |
| 1726094100 | 47.9173 | 0.02 | 0.03 | 47.74 | 47.9173 | 47.19 | 6856 |
| 1726007700 | 47.9022 | 0.05 | 0.09 | 47.83 | 47.9022 | 47.486 | 3965 |
| 1725921300 | 47.8569 | 0.5 | 1.06 | 48.11 | 48.11 | 47.7 | 3871 |
| 1725662100 | 47.3534 | -0.62 | -1.29 | 47.65 | 47.657 | 47.35 | 2631 |
| 1725575700 | 47.9716 | -0.47 | -0.96 | 48.42 | 48.42 | 47.85 | 3566 |
| 1725489300 | 48.4372 | -0.03 | -0.06 | 49.11 | 49.11 | 48.3 | 2694 |
| 1725402900 | 48.4683 | -0.65 | -1.33 | 48.89 | 48.9 | 48.4683 | 1651 |
| 1725057300 | 49.12 | 0.47 | 0.97 | 48.78 | 49.12 | 48.7491 | 1562 |
| 1724970900 | 48.6504 | 0.19 | 0.40 | 48.86 | 48.96 | 48.6504 | 3189 |
| 1724884500 | 48.4588 | -0.09 | -0.19 | 48.33 | 48.6095 | 48.21 | 5033 |
| 1724798100 | 48.55 | 0.1 | 0.21 | 49.52 | 49.52 | 48.4 | 4337 |
| 1724711700 | 48.4477 | -0.06 | -0.12 | 48.67 | 48.67 | 48.4101 | 2893 |
| 1724452500 | 48.5073 | 0.79 | 1.65 | 48.11 | 48.5073 | 48.11 | 8197 |
| 1724366100 | 47.7195 | -0.13 | -0.27 | 48.1 | 48.1 | 47.7195 | 2442 |
| 1724279700 | 47.85 | 0.06 | 0.13 | 47.77 | 47.87 | 47.675 | 3200 |
| 1724193300 | 47.79 | -0.14 | -0.29 | 48.03 | 48.03 | 47.6122 | 5634 |
| 1724106900 | 47.93 | 0.38 | 0.79 | 48.24 | 48.24 | 47.7513 | 3281 |
