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 | -0.94 | -5.75980392157 | 16.32 | 16.35 | 15.2097 | 11425 | 15.65735409 | SP |
| 4 | -0.15 | -0.965872504829 | 15.53 | 16.44 | 15.2097 | 13594 | 15.88256487 | SP |
| 12 | -3.16 | -17.0442286947 | 18.54 | 18.54 | 14.95 | 14533 | 16.34324962 | SP |
| 26 | -1.2 | -7.23763570567 | 16.58 | 19.29 | 14.295 | 15765 | 16.69767096 | SP |
| 52 | -1.15 | -6.95704779189 | 16.53 | 20.9541 | 14.295 | 12475 | 17.07674835 | SP |
| 156 | -5.52 | -26.4114832536 | 20.9 | 20.9541 | 14.295 | 10555 | 17.21231501 | SP |
| 260 | -5.52 | -26.4114832536 | 20.9 | 20.9541 | 14.295 | 10555 | 17.21231501 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 15.38 | -0.36 | -2.29 | 15.7 | 15.81 | 15.38 | 16725 |
| 1738280100 | 15.74 | 0.16 | 1.05 | 15.74 | 15.8683 | 15.69 | 12436 |
| 1738193700 | 15.5772 | 0.24 | 1.55 | 15.37 | 15.639 | 15.37 | 7335 |
| 1738107300 | 15.34 | -0.23 | -1.45 | 15.59 | 15.59 | 15.2097 | 8375 |
| 1738020900 | 15.565 | -0.65 | -4.01 | 15.77 | 15.77 | 15.5225 | 21451 |
| 1737761700 | 16.215 | -0.07 | -0.40 | 16.32 | 16.35 | 16.19 | 7530 |
| 1737675300 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1737588900 | 16.28 | -0.05 | -0.31 | 16.399999 | 16.44 | 16.2517 | 13837 |
| 1737502500 | 16.329999 | 0.18 | 1.11 | 16.41 | 16.41 | 16.19 | 23164 |
| 1737156900 | 16.149999 | 0.13 | 0.81 | 16.079999 | 16.295 | 16.079999 | 22217 |
| 1737070500 | 16.02 | -0.11 | -0.68 | 16.27 | 16.27 | 15.9101 | 21628 |
| 1736984100 | 16.129999 | 0.4 | 2.54 | 15.88 | 16.14 | 15.88 | 14249 |
| 1736897700 | 15.73 | 0.23 | 1.48 | 15.64 | 15.8499 | 15.61 | 8708 |
| 1736811300 | 15.5 | 0.03 | 0.19 | 15.45 | 15.6099 | 15.4316 | 12266 |
| 1736552100 | 15.47 | -0.23 | -1.49 | 15.97 | 15.97 | 15.45 | 20999 |
| 1736379300 | 15.7038 | -0.2 | -1.23 | 15.77 | 15.77 | 15.5455 | 5835 |
| 1736292900 | 15.9 | -0.13 | -0.81 | 16.16 | 16.239 | 15.78 | 11507 |
| 1736206500 | 16.0302 | 0.33 | 2.12 | 15.83 | 16.259 | 15.83 | 11070 |
| 1735947300 | 15.6976 | 0.16 | 1.01 | 15.66 | 15.74 | 15.48 | 9761 |
| 1735860900 | 15.54 | 0.47 | 3.12 | 15.17 | 15.57 | 15.17 | 10654 |
| 1735688100 | 15.07 | 0.07 | 0.47 | 15.04 | 15.16 | 14.9681 | 21357 |
| 1735601700 | 15 | -0.35 | -2.28 | 15.16 | 15.17 | 14.95 | 39513 |
| 1735342500 | 15.35 | -0.1 | -0.65 | 15.39 | 15.41 | 15.17 | 48272 |
| 1735256100 | 15.45 | 0.05 | 0.32 | 15.27 | 15.56 | 15.27 | 15833 |
| 1735077840 | 15.4 | 0.02 | 0.10 | 15.49 | 15.49 | 15.2502 | 2292 |
| 1734996900 | 15.3848 | 0.18 | 1.18 | 15.24 | 15.4 | 15.2 | 28912 |
| 1734737700 | 15.205 | -0.03 | -0.18 | 15.08 | 15.395 | 15.08 | 45886 |
| 1734651300 | 15.233 | -0.07 | -0.44 | 15.77 | 15.77 | 15.2296 | 16293 |
| 1734564900 | 15.3 | -0.64 | -4.02 | 15.95 | 15.9799 | 15.2699 | 12500 |
| 1734478500 | 15.94 | -0.21 | -1.30 | 15.94 | 16 | 15.8451 | 6566 |
| 1734392100 | 16.149999 | -0.27 | -1.64 | 16.309999 | 16.309999 | 16.149999 | 7733 |
| 1734132900 | 16.42 | -0.42 | -2.49 | 16.8 | 16.8 | 16.42 | 13105 |
| 1734046500 | 16.84 | -0.58 | -3.33 | 17.06 | 17.06 | 16.84 | 10076 |
| 1733960100 | 17.42 | 0 | 0.00 | 17.39 | 17.51 | 17.2765 | 10898 |
| 1733873700 | 17.42 | -0.09 | -0.51 | 17.64 | 17.8 | 17.33 | 17952 |
| 1733787300 | 17.51 | 0.07 | 0.40 | 17.69 | 17.9 | 17.51 | 13067 |
| 1733528100 | 17.44 | -0.05 | -0.29 | 17.58 | 17.58 | 17.29 | 12427 |
| 1733441700 | 17.49 | -0.03 | -0.17 | 17.57 | 17.6399 | 17.4 | 6804 |
| 1733355300 | 17.52 | -0.51 | -2.83 | 17.97 | 17.97 | 17.51 | 14477 |
| 1733268900 | 18.03 | 0.48 | 2.74 | 17.82 | 18.03 | 17.68 | 13922 |
| 1733182500 | 17.55 | -0.22 | -1.24 | 17.75 | 17.75 | 17.43 | 6113 |
| 1732917840 | 17.77 | 0.2 | 1.14 | 17.73 | 17.87 | 17.73 | 2323 |
| 1732750500 | 17.5695 | 0.11 | 0.63 | 17.64 | 17.64 | 17.565 | 1894 |
| 1732664100 | 17.46 | -0.57 | -3.16 | 17.7 | 17.74 | 17.41 | 19415 |
| 1732577700 | 18.03 | 0.21 | 1.18 | 18.38 | 18.38 | 17.7 | 34925 |
| 1732318500 | 17.82 | -0.09 | -0.50 | 17.79 | 17.85 | 17.66 | 2561 |
| 1732232100 | 17.91 | 0.02 | 0.11 | 17.82 | 18.05 | 17.5624 | 11685 |
| 1732145700 | 17.89 | -0.06 | -0.33 | 17.81 | 17.94 | 17.74 | 3520 |
| 1732059300 | 17.95 | 0.02 | 0.11 | 17.78 | 17.99 | 17.7726 | 14294 |
| 1731972900 | 17.93 | 0.73 | 4.24 | 17.52 | 17.93 | 17.52 | 13854 |
| 1731713700 | 17.2 | -0.2 | -1.13 | 17.05 | 17.455 | 17.05 | 14556 |
| 1731627300 | 17.3963 | -0.22 | -1.27 | 17.57 | 17.57 | 17.31 | 29623 |
| 1731540900 | 17.62 | -0.04 | -0.23 | 17.93 | 17.93 | 17.4712 | 7979 |
| 1731454500 | 17.66 | -0.29 | -1.62 | 17.67 | 17.78 | 17.44 | 4751 |
| 1731368100 | 17.95 | -0.15 | -0.80 | 18.05 | 18.09 | 17.84 | 17218 |
| 1731108900 | 18.095 | -0.62 | -3.30 | 18.54 | 18.54 | 17.92 | 6194 |
| 1731022500 | 18.7126 | 0.82 | 4.56 | 18 | 18.84 | 18 | 34182 |
| 1730936100 | 17.8963 | -0.32 | -1.77 | 17.81 | 17.95 | 17.7091 | 16120 |
| 1730849700 | 18.2189 | 0.09 | 0.52 | 18.12 | 18.255 | 18.06 | 8242 |
| 1730763300 | 18.125 | 0.13 | 0.69 | 18.09 | 18.23 | 17.94 | 22277 |
| 1730500500 | 18 | 0.04 | 0.22 | 18.01 | 18.25 | 17.95 | 18168 |
