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 | -0.33 | -1.79836512262 | 18.35 | 18.5524 | 17.8148 | 15091 | 18.21655893 | CS |
| 4 | 0.02 | 0.111111111111 | 18 | 18.77 | 16.85 | 23193 | 17.98443402 | CS |
| 12 | 2.02 | 12.625 | 16 | 18.77 | 15.79 | 21816 | 17.25074095 | CS |
| 26 | 2.25 | 14.2675967026 | 15.77 | 18.77 | 14.69 | 26294 | 16.4422356 | CS |
| 52 | 2.02 | 12.625 | 16 | 18.77 | 13.93 | 26324 | 16.11357602 | CS |
| 156 | 1.92 | 11.9254658385 | 16.1 | 23.2 | 13.93 | 31365 | 17.71024646 | CS |
| 260 | 5.64 | 45.5573505654 | 12.38 | 23.2 | 6.21 | 31511 | 16.16300541 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 18.02 | 0.03 | 0.17 | 18.03 | 18.1959 | 17.95 | 10580 |
| 1733268900 | 17.99 | -0.13 | -0.72 | 18.2 | 18.22 | 17.8148 | 14095 |
| 1733182500 | 18.12 | -0.22 | -1.20 | 18.25 | 18.41 | 18.12 | 19299 |
| 1732917840 | 18.34 | -0.08 | -0.43 | 18.5 | 18.5524 | 18.34 | 9781 |
| 1732750500 | 18.42 | 0.16 | 0.88 | 18.35 | 18.5 | 18.29 | 18174 |
| 1732664100 | 18.26 | 0.2 | 1.11 | 18.07 | 18.365 | 18 | 18028 |
| 1732577700 | 18.06 | -0.37 | -2.01 | 18.5 | 18.57 | 18.06 | 16646 |
| 1732318500 | 18.43 | 0.14 | 0.77 | 18.29 | 18.61 | 18.25 | 22688 |
| 1732232100 | 18.29 | 0.34 | 1.89 | 18.09 | 18.29 | 17.74 | 15117 |
| 1732145700 | 17.95 | -0.25 | -1.37 | 18.26 | 18.28 | 17.83 | 11741 |
| 1732059300 | 18.2 | -0.09 | -0.49 | 18.11 | 18.26 | 18.11 | 10202 |
| 1731972900 | 18.29 | 0.19 | 1.05 | 18.18 | 18.38 | 18.11 | 14522 |
| 1731713700 | 18.1 | -0.35 | -1.90 | 18.5 | 18.5 | 18.1 | 24944 |
| 1731627300 | 18.45 | 0.11 | 0.60 | 18.37 | 18.57 | 18.25 | 25801 |
| 1731540900 | 18.34 | -0.17 | -0.92 | 18.68 | 18.77 | 18.34 | 25881 |
| 1731454500 | 18.51 | 0.01 | 0.05 | 18.6 | 18.63 | 18.41 | 28256 |
| 1731368100 | 18.5 | 0.42 | 2.32 | 18.15 | 18.69 | 18.02 | 27676 |
| 1731108900 | 18.08 | 0.46 | 2.61 | 17.74 | 18.09 | 17.74 | 16482 |
| 1731022500 | 17.62 | 0.54 | 3.16 | 17.15 | 17.88 | 17.15 | 35706 |
| 1730936100 | 17.08 | 0.1 | 0.59 | 18 | 18 | 16.85 | 90084 |
| 1730849700 | 16.98 | 0.41 | 2.47 | 16.559999 | 16.98 | 16.559999 | 14653 |
| 1730763300 | 16.57 | 0.16 | 0.98 | 16.43 | 16.649999 | 16.25 | 11303 |
| 1730500500 | 16.41 | -1.02 | -5.85 | 17.54 | 17.54 | 16.16 | 34602 |
| 1730414100 | 17.43 | -0.14 | -0.80 | 17.49 | 17.83 | 17.43 | 33665 |
| 1730327700 | 17.57 | -0.04 | -0.23 | 17.68 | 17.81 | 17.57 | 11958 |
| 1730241300 | 17.61 | 0.1 | 0.57 | 17.37 | 17.69 | 17.37 | 11122 |
| 1730154900 | 17.51 | 0.46 | 2.70 | 17.09 | 17.85 | 17.09 | 30682 |
| 1729895700 | 17.05 | -0.06 | -0.35 | 17.26 | 17.41 | 17.05 | 18325 |
| 1729809300 | 17.11 | -0.24 | -1.38 | 17.47 | 17.52 | 17.11 | 19006 |
| 1729722900 | 17.35 | 0.02 | 0.12 | 17.29 | 17.53 | 17.155 | 18099 |
| 1729636500 | 17.33 | 0.1 | 0.58 | 17.15 | 17.48 | 17.15 | 12073 |
| 1729550100 | 17.23 | -0.47 | -2.66 | 17.7 | 17.75 | 17.12 | 31420 |
| 1729290900 | 17.7 | -0.19 | -1.06 | 17.97 | 18.09 | 17.7 | 13027 |
| 1729204500 | 17.89 | 0.05 | 0.28 | 17.76 | 18.02 | 17.76 | 14629 |
| 1729118100 | 17.84 | 0.5 | 2.88 | 17.52 | 17.85 | 17.34 | 13735 |
| 1729031700 | 17.34 | 0.32 | 1.88 | 16.97 | 17.5 | 16.97 | 15111 |
| 1728945300 | 17.02 | -0.2 | -1.16 | 17.29 | 17.29 | 17 | 12548 |
| 1728686100 | 17.22 | 0.38 | 2.26 | 16.89 | 17.34 | 16.89 | 12330 |
| 1728599700 | 16.84 | 0.38 | 2.31 | 16.3 | 16.95 | 16.3 | 18944 |
| 1728513300 | 16.46 | -0.13 | -0.78 | 16.51 | 16.67 | 16.329999 | 14023 |
| 1728426900 | 16.59 | -0.11 | -0.66 | 16.8 | 16.8 | 16.579999 | 7231 |
| 1728340500 | 16.7 | -0.18 | -1.07 | 16.85 | 16.85 | 16.649999 | 11470 |
| 1728081300 | 16.88 | 0.05 | 0.30 | 17.05 | 17.0848 | 16.8 | 13348 |
| 1727994900 | 16.83 | 0.17 | 1.02 | 16.55 | 16.96 | 16.55 | 24114 |
| 1727908500 | 16.66 | -0.15 | -0.89 | 16.7 | 16.8199 | 16.55 | 9722 |
| 1727822100 | 16.81 | -0.43 | -2.49 | 17.15 | 17.29 | 16.7 | 12493 |
| 1727735700 | 17.24 | 0.05 | 0.29 | 17.07 | 17.3164 | 17 | 15416 |
| 1727476500 | 17.19 | 0.32 | 1.90 | 16.87 | 17.19 | 16.87 | 10665 |
| 1727390100 | 16.87 | 0.25 | 1.50 | 17.12 | 17.12 | 16.78 | 24160 |
| 1727303700 | 16.62 | -0.17 | -1.01 | 16.79 | 16.79 | 16.559999 | 22346 |
| 1727217300 | 16.79 | 0.09 | 0.54 | 16.8 | 16.83 | 16.69 | 17579 |
| 1727130900 | 16.7 | 0.2 | 1.21 | 16.7 | 16.77 | 16.28 | 14886 |
| 1726871700 | 16.5 | -0.63 | -3.68 | 17.12 | 17.21 | 16.5 | 109474 |
| 1726785300 | 17.13 | 0.49 | 2.94 | 16.96 | 17.22 | 16.82 | 24513 |
| 1726698900 | 16.64 | -0.03 | -0.18 | 16.7 | 17.09 | 16.52 | 29503 |
| 1726612500 | 16.67 | 0.24 | 1.46 | 16.579999 | 16.719999 | 16.44 | 32712 |
| 1726526100 | 16.43 | 0.08 | 0.49 | 16.48 | 16.48 | 16.1 | 45422 |
| 1726266900 | 16.35 | 0.22 | 1.36 | 16.07 | 16.35 | 16.03 | 26265 |
| 1726180500 | 16.129999 | 0.14 | 0.88 | 15.9 | 16.18 | 15.9 | 23092 |
| 1726094100 | 15.99 | -0.15 | -0.93 | 16 | 16.07 | 15.79 | 14517 |
| 1726007700 | 16.14 | 0.21 | 1.32 | 15.98 | 16.19 | 15.909029 | 19488 |
| 1725921300 | 15.93 | 0.57 | 3.71 | 15.4 | 16.079999 | 15.4 | 23460 |
| 1725662100 | 15.36 | -0.25 | -1.59 | 15.74 | 15.74 | 15.36 | 10658 |
| 1725575700 | 15.608 | -0.05 | -0.33 | 15.74 | 15.74 | 15.4301 | 8121 |
