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 | 3.48 | 8.57776682278 | 40.57 | 45.2692 | 40.19 | 906863 | 42.5434329 | CS |
| 4 | 0.23 | 0.524874486536 | 43.82 | 46.24 | 39.79 | 1094272 | 42.10186392 | CS |
| 12 | -6.53 | -12.9102412021 | 50.58 | 53.08 | 39.79 | 914490 | 45.46552859 | CS |
| 26 | -1.05 | -2.32815964523 | 45.1 | 60.37 | 39.79 | 780012 | 49.52024265 | CS |
| 52 | -1.09 | -2.41470979176 | 45.14 | 60.37 | 37.02 | 781197 | 46.78188294 | CS |
| 156 | -24.44 | -35.6840414659 | 68.49 | 85.53 | 31.52 | 717029 | 46.17939556 | CS |
| 260 | -11.51 | -20.7163426926 | 55.56 | 179.647 | 31.52 | 617432 | 60.33211252 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 44.05 | 1.11 | 2.59 | 44.81 | 45.2692 | 44.03 | 763018 |
| 1737675300 | 42.94 | 0 | 0.00 | 42.94 | 42.94 | 42.94 | 0 |
| 1737588900 | 42.94 | 1.66 | 4.02 | 41.35 | 43.18 | 41.35 | 797422 |
| 1737502500 | 41.28 | 1.28 | 3.20 | 40.57 | 41.33 | 40.19 | 1160148 |
| 1737156900 | 40 | -0.85 | -2.08 | 41.22 | 41.5 | 39.99 | 795088 |
| 1737070500 | 40.85 | -0.13 | -0.32 | 40.93 | 41.655 | 40.37 | 753295 |
| 1736984100 | 40.98 | 0.96 | 2.40 | 40.83 | 43.74 | 40.63 | 1097116 |
| 1736897700 | 40.02 | -3.14 | -7.28 | 43.33 | 44.52 | 39.79 | 989736 |
| 1736811300 | 43.16 | 1.09 | 2.59 | 41 | 43.23 | 40.5 | 2179772 |
| 1736552100 | 42.07 | -1.58 | -3.62 | 43.295 | 43.57 | 41.58 | 819820 |
| 1736379300 | 43.65 | -0.79 | -1.78 | 44.4 | 44.7 | 43.28 | 608164 |
| 1736292900 | 44.44 | 1.78 | 4.17 | 43.43 | 46.24 | 43.2101 | 1132975 |
| 1736206500 | 42.66 | 1.16 | 2.80 | 41.51 | 43 | 41.06 | 1899130 |
| 1735947300 | 41.5 | 0.35 | 0.85 | 41.235 | 41.95 | 41.095 | 1467927 |
| 1735860900 | 41.15 | -0.92 | -2.19 | 42.23 | 42.89 | 40.05 | 1525376 |
| 1735688100 | 42.07 | -0.2 | -0.47 | 42.56 | 42.66 | 41.26 | 733803 |
| 1735601700 | 42.27 | -1.15 | -2.65 | 43.82 | 43.82 | 41.53 | 785562 |
| 1735342500 | 43.42 | -0.4 | -0.91 | 43.805 | 44.07 | 42.84 | 683671 |
| 1735256100 | 43.82 | 0.07 | 0.16 | 43.44 | 43.8335 | 43.06 | 400625 |
| 1735077840 | 43.75 | -0.12 | -0.27 | 43.96 | 44.21 | 43.24 | 277950 |
| 1734996900 | 43.87 | -0.35 | -0.79 | 44.02 | 44.2 | 43 | 696291 |
| 1734737700 | 44.22 | 0.75 | 1.73 | 42.85 | 44.45 | 42.85 | 1710215 |
| 1734651300 | 43.47 | 0.53 | 1.23 | 43.11 | 43.7 | 41.45 | 1160483 |
| 1734564900 | 42.94 | -2.01 | -4.47 | 44.8 | 45 | 42.33 | 1589848 |
| 1734478500 | 44.95 | -0.45 | -0.99 | 45.03 | 45.46 | 44.305 | 1036455 |
| 1734392100 | 45.4 | -0.38 | -0.83 | 45.78 | 46.75 | 45.26 | 631687 |
| 1734132900 | 45.78 | -1.11 | -2.37 | 46.16 | 47.12 | 45.41 | 791230 |
| 1734046500 | 46.89 | -1.97 | -4.03 | 48.72 | 49.19 | 46.1 | 737652 |
| 1733960100 | 48.86 | -0.23 | -0.47 | 48.76 | 49.98 | 48.475 | 528656 |
| 1733873700 | 49.09 | -0.23 | -0.47 | 49.61 | 50 | 48.29 | 521695 |
| 1733787300 | 49.32 | -0.06 | -0.12 | 49.72 | 49.775 | 48.49 | 772981 |
| 1733528100 | 49.38 | 2.04 | 4.31 | 47.265 | 49.47 | 47.265 | 812074 |
| 1733441700 | 47.34 | 0.23 | 0.49 | 46.95 | 47.48 | 45.58 | 943320 |
| 1733355300 | 47.11 | 0.44 | 0.94 | 46.61 | 48.22 | 46.6 | 432862 |
| 1733268900 | 46.67 | -0.93 | -1.95 | 47.59 | 47.64 | 46.27 | 475517 |
| 1733182500 | 47.6 | -0.03 | -0.06 | 47.69 | 48.135 | 47.34 | 530510 |
| 1732917840 | 47.63 | -0.5 | -1.04 | 48.1 | 48.11 | 47.365 | 156424 |
| 1732750500 | 48.13 | 0.77 | 1.63 | 47.69 | 48.24 | 46.96 | 301097 |
| 1732664100 | 47.36 | 0.24 | 0.51 | 47.185 | 47.53 | 46.595 | 278234 |
| 1732577700 | 47.12 | -0.12 | -0.25 | 47.59 | 48.62 | 47 | 595020 |
| 1732318500 | 47.24 | 1.22 | 2.65 | 46.07 | 47.47 | 45.85 | 584539 |
| 1732232100 | 46.02 | -0.38 | -0.82 | 46.02 | 47.14 | 45.98 | 524802 |
| 1732145700 | 46.4 | 1.27 | 2.81 | 44.91 | 46.98 | 44.91 | 694984 |
| 1732059300 | 45.13 | 1.35 | 3.08 | 44.02 | 45.15 | 43.375 | 1048663 |
| 1731972900 | 43.78 | -0.97 | -2.17 | 44.655 | 44.92 | 43.04 | 1033749 |
| 1731713700 | 44.75 | -2.89 | -6.07 | 47.25 | 47.65 | 44.53 | 813480 |
| 1731627300 | 47.64 | -1.07 | -2.20 | 48.39 | 48.59 | 47.59 | 582405 |
| 1731540900 | 48.71 | 0.87 | 1.82 | 48.27 | 49.37 | 47.76 | 1090798 |
| 1731454500 | 47.84 | -2.89 | -5.70 | 50.28 | 50.48 | 47.725 | 856397 |
| 1731368100 | 50.73 | 0.37 | 0.73 | 50.98 | 53.04 | 50.68 | 1057690 |
| 1731108900 | 50.36 | -0.07 | -0.14 | 50.8 | 51.45 | 49.96 | 1245590 |
| 1731022500 | 50.43 | -0.09 | -0.18 | 50.92 | 51.32 | 49.6 | 701615 |
| 1730936100 | 50.52 | -1.66 | -3.18 | 52.895 | 53.08 | 49.27 | 1540688 |
| 1730849700 | 52.18 | 1.12 | 2.19 | 50.13 | 52.19 | 49.89 | 1740153 |
| 1730763300 | 51.06 | 0.07 | 0.14 | 50.58 | 51.75 | 49.84 | 2294057 |
| 1730500500 | 50.99 | 0 | 0.00 | 51.14 | 51.84 | 50.83 | 679450 |
| 1730414100 | 50.99 | -0.85 | -1.64 | 51.5 | 51.965 | 50.76 | 832628 |
| 1730327700 | 51.84 | -0.96 | -1.82 | 52.465 | 53.195 | 51.5 | 719191 |
| 1730241300 | 52.8 | -0.27 | -0.51 | 53.33 | 53.48 | 52.38 | 632605 |
| 1730154900 | 53.07 | -0.75 | -1.39 | 54.36 | 54.935 | 52.65 | 861533 |
