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 | 1.95 | 6.22406639004 | 31.33 | 33.41 | 31.18 | 113803 | 32.79972662 | SP |
| 4 | 4.09 | 14.0116478246 | 29.19 | 33.41 | 29.15 | 121067 | 31.25575554 | SP |
| 12 | 3.6 | 12.1293800539 | 29.68 | 33.41 | 27.695 | 294468 | 29.79182832 | SP |
| 26 | 5.14 | 18.2658137882 | 28.14 | 36.4999 | 27.695 | 332537 | 31.86908464 | SP |
| 52 | 11.62 | 53.6472760849 | 21.66 | 36.4999 | 20.18 | 228348 | 30.54753091 | SP |
| 156 | 7.61 | 29.6455005843 | 25.67 | 36.4999 | 16.8 | 164497 | 26.99424228 | SP |
| 260 | 10.37 | 45.2640768223 | 22.91 | 37.959 | 14.01 | 186730 | 27.3935677 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 33.28 | 0.37 | 1.12 | 33.24 | 33.409999 | 33.04 | 170455 |
| 1738625700 | 32.909999 | 0.5 | 1.54 | 32.81 | 33.1799 | 32.63 | 144173 |
| 1738366500 | 32.409999 | -0.41 | -1.25 | 32.96 | 33.03 | 32.28 | 77152 |
| 1738280100 | 32.82 | 1.32 | 4.19 | 32.17 | 32.99 | 32.17 | 103122 |
| 1738193700 | 31.5 | 0.13 | 0.41 | 31.33 | 31.73 | 31.18 | 56720 |
| 1738107300 | 31.37 | 0.24 | 0.77 | 31.2 | 31.43 | 30.9617 | 71398 |
| 1738020900 | 31.13 | -0.52 | -1.64 | 31.31 | 31.31 | 30.74 | 89566 |
| 1737761700 | 31.65 | 0.44 | 1.41 | 31.65 | 31.7499 | 31.4768 | 103967 |
| 1737675300 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 0 |
| 1737588900 | 31.21 | -0.08 | -0.26 | 31.48 | 31.55 | 31.0048 | 106839 |
| 1737502500 | 31.29 | 0.68 | 2.22 | 31.0573 | 31.54 | 31.0573 | 237100 |
| 1737156900 | 30.61 | 0.29 | 0.96 | 30.26 | 30.83 | 30.02 | 156285 |
| 1737070500 | 30.32 | -0.18 | -0.59 | 30.7 | 30.82 | 30.32 | 210883 |
| 1736984100 | 30.5 | 0.27 | 0.89 | 30.54 | 30.68 | 30.0111 | 138432 |
| 1736897700 | 30.23 | 0.78 | 2.65 | 29.63 | 30.23 | 29.51 | 82511 |
| 1736811300 | 29.45 | -0.47 | -1.57 | 29.73 | 29.73 | 29.26 | 90032 |
| 1736552100 | 29.92 | 0.08 | 0.27 | 30.39 | 30.625 | 29.7131 | 93298 |
| 1736379300 | 29.84 | 0.84 | 2.90 | 29.19 | 29.88 | 29.15 | 99407 |
| 1736292900 | 29 | 0.36 | 1.26 | 29.395 | 29.6325 | 28.85 | 131639 |
| 1736206500 | 28.64 | -0.41 | -1.41 | 29.08 | 29.08 | 28.6 | 113756 |
| 1735947300 | 29.05 | -0.25 | -0.85 | 29.16 | 29.225 | 29.01 | 72204 |
| 1735860900 | 29.3 | 1.19 | 4.23 | 28.8253 | 29.34 | 28.8253 | 289169 |
| 1735688100 | 28.11 | 0.18 | 0.64 | 27.93 | 28.1893 | 27.83 | 141376 |
| 1735601700 | 27.93 | -0.5 | -1.76 | 28.04 | 28.14 | 27.695 | 235742 |
| 1735342500 | 28.43 | -0.17 | -0.59 | 28.24 | 28.46 | 28.18 | 78897 |
| 1735256100 | 28.6 | 0.13 | 0.46 | 28.64 | 28.77 | 28.4901 | 36802 |
| 1735077840 | 28.47 | -0.07 | -0.25 | 28.51 | 28.51 | 28.2911 | 55479 |
| 1734996900 | 28.54 | -0.01 | -0.04 | 28.27 | 28.56 | 28.07 | 166374 |
| 1734737700 | 28.55 | 0.43 | 1.53 | 28.2 | 28.85 | 28.2 | 1967784 |
| 1734651300 | 28.12 | -0.08 | -0.28 | 28.45 | 28.63 | 27.99 | 1012540 |
| 1734564900 | 28.2 | -1.38 | -4.67 | 29.46 | 29.51 | 28.14 | 2619465 |
| 1734478500 | 29.58 | -0.4 | -1.33 | 29.39 | 29.6599 | 29.22 | 230880 |
| 1734392100 | 29.98 | -0.28 | -0.93 | 30.085 | 30.231 | 29.9 | 54522 |
| 1734132900 | 30.26 | -0.85 | -2.73 | 30.8 | 30.88 | 30.19 | 83955 |
| 1734046500 | 31.11 | -1.07 | -3.33 | 31.45 | 31.68 | 31.08 | 70236 |
| 1733960100 | 32.18 | 0.88 | 2.81 | 31.38 | 32.21 | 31.38 | 111476 |
| 1733873700 | 31.3 | 0.09 | 0.29 | 31.45 | 31.65 | 31.26 | 83827 |
| 1733787300 | 31.21 | 0.77 | 2.53 | 31.54 | 31.9 | 31.21 | 94686 |
| 1733528100 | 30.44 | -0.48 | -1.55 | 30.7328 | 30.7718 | 30.330943 | 157171 |
| 1733441700 | 30.92 | -0.12 | -0.39 | 31.13 | 31.2405 | 30.5654 | 48458 |
| 1733355300 | 31.04 | -0.18 | -0.58 | 31.19 | 31.345 | 31 | 599089 |
| 1733268900 | 31.22 | 0.91 | 3.00 | 30.8263 | 31.44 | 30.8168 | 440237 |
| 1733182500 | 30.31 | -0.48 | -1.56 | 30.73 | 30.73 | 30.2501 | 178274 |
| 1732917840 | 30.79 | 0.21 | 0.69 | 30.81 | 30.9487 | 30.6591 | 31751 |
| 1732750500 | 30.58 | -0.04 | -0.13 | 30.78 | 31.01 | 30.5301 | 34804 |
| 1732664100 | 30.62 | 0.16 | 0.53 | 30.3 | 30.72 | 30.2 | 144992 |
| 1732577700 | 30.46 | -0.95 | -3.02 | 30.62 | 30.62 | 30.16 | 172566 |
| 1732318500 | 31.41 | 0.11 | 0.35 | 31.37 | 31.5874 | 31.14 | 98989 |
| 1732232100 | 31.3 | 0.4 | 1.29 | 31.29 | 31.33 | 30.86 | 470460 |
| 1732145700 | 30.9 | -0.11 | -0.35 | 30.785 | 30.9799 | 30.705 | 149281 |
| 1732059300 | 31.01 | 0.77 | 2.55 | 30.76 | 31.06 | 30.46 | 2752913 |
| 1731972900 | 30.24 | 1.27 | 4.38 | 29.79 | 30.33 | 29.77 | 204335 |
| 1731713700 | 28.97 | -0.15 | -0.50 | 29.23 | 29.44 | 28.8494 | 161074 |
| 1731627300 | 29.115 | -0.02 | -0.05 | 28.7701 | 29.33 | 28.7701 | 148440 |
| 1731540900 | 29.13 | -0.4 | -1.35 | 29.68 | 29.89 | 29.08 | 332766 |
| 1731454500 | 29.53 | -0.49 | -1.63 | 29.59 | 29.71 | 29.11 | 200768 |
| 1731368100 | 30.02 | -2.03 | -6.33 | 30.85 | 30.92 | 29.73 | 230147 |
| 1731108900 | 32.049999 | -0.38 | -1.17 | 31.98 | 32.27 | 31.6942 | 82581 |
| 1731022500 | 32.43 | 0.98 | 3.12 | 31.81 | 32.5 | 31.71 | 112890 |
| 1730936100 | 31.45 | -1.2 | -3.68 | 30.55 | 31.69 | 30.55 | 147619 |
| 1730849700 | 32.65 | 0.19 | 0.59 | 32.79 | 32.93 | 32.507399 | 59268 |
