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 | -6.01 | -13.5788522368 | 44.26 | 44.78 | 38.06 | 187191 | 40.94412474 | CS |
| 4 | -4.87 | -11.2940630798 | 43.12 | 51.35 | 38.06 | 236362 | 45.37389832 | CS |
| 12 | -4.67 | -10.8807082945 | 42.92 | 86.01 | 38.06 | 331031 | 55.51558495 | CS |
| 26 | 0.18 | 0.472813238771 | 38.07 | 86.57 | 38.06 | 453761 | 57.72536642 | CS |
| 52 | 26.47 | 224.702886248 | 11.78 | 86.57 | 7.22 | 376505 | 43.20496318 | CS |
| 156 | -69.75 | -64.5833333333 | 108 | 125.2782 | 3.31 | 1621986 | 59.31141329 | CS |
| 260 | -429.75 | -91.8269230769 | 468 | 530.46 | 3.31 | 2109099 | 120.26063536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 38.25 | -1.84 | -4.59 | 39.96 | 40.52 | 38.06 | 219960 |
| 1725575700 | 40.09 | -0.27 | -0.67 | 40.33 | 40.67 | 39 | 218490 |
| 1725489300 | 40.36 | -0.17 | -0.42 | 40.4 | 41.94 | 39.79 | 131229 |
| 1725402900 | 40.53 | -2.83 | -6.53 | 42.07 | 42.92 | 39.8 | 251432 |
| 1725057300 | 43.36 | -0.45 | -1.03 | 44.26 | 44.78 | 42 | 151196 |
| 1724970900 | 43.81 | 1.93 | 4.61 | 41.95 | 44.79 | 41.95 | 151929 |
| 1724884500 | 41.88 | -2.84 | -6.35 | 44.54 | 44.99 | 41.62 | 230860 |
| 1724798100 | 44.72 | -0.84 | -1.84 | 45.32 | 46.0399 | 44.02 | 133852 |
| 1724711700 | 45.56 | -1.4 | -2.98 | 46.88 | 47.6 | 44.8491 | 140699 |
| 1724452500 | 46.96 | 2.2 | 4.92 | 45.03 | 47.1899 | 44.3 | 190144 |
| 1724366100 | 44.76 | -2.18 | -4.64 | 46.57 | 47.44 | 43.74 | 163194 |
| 1724279700 | 46.94 | -0.17 | -0.36 | 47.82 | 47.82 | 45.7962 | 207747 |
| 1724193300 | 47.11 | -1.83 | -3.74 | 48.85 | 49.53 | 46.57 | 154006 |
| 1724106900 | 48.94 | -0.06 | -0.12 | 49 | 51.35 | 47.55 | 278450 |
| 1723847700 | 49 | 3.61 | 7.95 | 45.21 | 49.2 | 45.05 | 351599 |
| 1723761300 | 45.39 | -1.24 | -2.66 | 46.94 | 48.0192 | 45.14 | 340242 |
| 1723674900 | 46.63 | 0.54 | 1.17 | 46.75 | 48.205 | 45.88 | 316623 |
| 1723588500 | 46.09 | -0.61 | -1.31 | 46.46 | 48.675 | 45.36 | 350638 |
| 1723502100 | 46.7 | 0.56 | 1.21 | 46.46 | 48.4699 | 45.89 | 283606 |
| 1723242900 | 46.14 | 3.15 | 7.33 | 43.12 | 46.88 | 42.5001 | 458192 |
| 1723156500 | 42.99 | -10.51 | -19.64 | 48.42 | 49.37 | 40.83 | 934654 |
| 1723070100 | 53.5 | -1.76 | -3.18 | 56.79 | 57 | 53.29 | 412076 |
| 1722983700 | 55.26 | 1.53 | 2.85 | 54.6 | 56.4 | 52.45 | 324670 |
| 1722897300 | 53.73 | -2.68 | -4.75 | 51.24 | 55.29 | 50.51 | 235291 |
| 1722638100 | 56.41 | -1.33 | -2.30 | 54.09 | 57.9869 | 53.42 | 330055 |
| 1722551700 | 57.74 | -2.49 | -4.13 | 61.26 | 61.36 | 54.2601 | 515874 |
| 1722465300 | 60.23 | -3.17 | -5.00 | 63.95 | 64.459999 | 60.02 | 270492 |
| 1722378900 | 63.4 | -3.66 | -5.46 | 67 | 69.715 | 63.1303 | 211955 |
| 1722292500 | 67.06 | -0.79 | -1.16 | 68.52 | 71.36 | 66.28 | 208155 |
| 1722033300 | 67.85 | 1.57 | 2.37 | 69.78 | 69.78 | 65.3 | 190560 |
| 1721946900 | 66.28 | -3.72 | -5.31 | 70.38 | 72 | 65.18 | 367257 |
| 1721860500 | 70 | -4 | -5.41 | 72.5 | 73.1486 | 69.3801 | 188677 |
| 1721774100 | 74 | -1.66 | -2.19 | 74.95 | 79.63 | 73.7501 | 217039 |
| 1721687700 | 75.66 | -1.37 | -1.78 | 78 | 78.1775 | 72.39 | 332242 |
| 1721428500 | 77.03 | -2.05 | -2.59 | 79.07 | 82.3 | 76.672 | 190964 |
| 1721342100 | 79.08 | -0.33 | -0.42 | 81.93 | 86.01 | 77.42 | 478448 |
| 1721255700 | 79.41 | -1.56 | -1.93 | 78.82 | 83.08 | 76.01 | 479165 |
| 1721169300 | 80.97 | 4.86 | 6.39 | 76.98 | 81.09 | 75.0401 | 383404 |
| 1721082900 | 76.11 | 6.7 | 9.65 | 69.6 | 76.65 | 69 | 475168 |
| 1720823700 | 69.41 | 6.11 | 9.65 | 63.58 | 69.645 | 63.445 | 457133 |
| 1720737300 | 63.3 | 1.38 | 2.23 | 62 | 65.989999 | 61.11 | 292992 |
| 1720650900 | 61.92 | -4.53 | -6.82 | 66.099999 | 67.45 | 60.1391 | 459148 |
| 1720564500 | 66.45 | 6.33 | 10.53 | 60.86 | 68 | 59.57 | 599571 |
| 1720478100 | 60.12 | 4.48 | 8.05 | 56.82 | 63.34 | 56.39 | 547197 |
| 1720218900 | 55.64 | 1.17 | 2.15 | 55.88 | 56.334 | 52.5 | 266902 |
| 1720040640 | 54.47 | 0.7 | 1.30 | 53.81 | 56.4 | 53.81 | 319948 |
| 1719959700 | 53.77 | 2.29 | 4.45 | 50.87 | 54.28 | 50.04 | 233755 |
| 1719873300 | 51.48 | 0.74 | 1.46 | 51.45 | 54.25 | 50.7501 | 384612 |
| 1719614100 | 50.74 | 0 | 0.00 | 50.74 | 50.74 | 50.74 | 0 |
| 1719527700 | 50.74 | 3.84 | 8.19 | 46.82 | 51.8 | 46.2101 | 369364 |
| 1719441300 | 46.9 | 0.85 | 1.85 | 46.05 | 49.065 | 45.7 | 365529 |
| 1719354900 | 46.05 | 1.87 | 4.23 | 44.36 | 46.22 | 43.305 | 337507 |
| 1719268500 | 44.18 | -0.85 | -1.89 | 45.12 | 45.69 | 42.205 | 253686 |
| 1719009300 | 45.03 | 2.56 | 6.03 | 42.49 | 45.04 | 41.68 | 223624 |
| 1718922900 | 42.47 | -1.31 | -2.99 | 43.79 | 44 | 41.73 | 222097 |
| 1718750100 | 43.78 | -1.83 | -4.01 | 43.84 | 46.69 | 43.475 | 225747 |
| 1718663700 | 45.61 | 3.22 | 7.58 | 42.4 | 45.74 | 41.13 | 312606 |
| 1718404500 | 42.395 | -1.7 | -3.84 | 42.92 | 44.16 | 41.7 | 225617 |
| 1718318100 | 44.09 | -0.77 | -1.72 | 44.49 | 45.93 | 43.05 | 517741 |
| 1718231700 | 44.86 | -2.94 | -6.15 | 49.89 | 50.65 | 44.44 | 288754 |
| 1718145300 | 47.8 | -0.79 | -1.63 | 48.21 | 48.5386 | 45.43 | 250457 |
| 1718058900 | 48.59 | -0.86 | -1.74 | 49.29 | 50.57 | 48.2 | 189542 |
