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 | -4.49 | -13.3037037037 | 33.75 | 33.99 | 27.1 | 2085834 | 29.09911849 | CS |
| 4 | 5.125 | 21.234721359 | 24.135 | 34.19 | 23.66 | 2654471 | 29.39003172 | CS |
| 12 | -3.631 | -11.0394940865 | 32.891 | 41 | 21.78 | 2929329 | 28.68335657 | CS |
| 26 | 2.78 | 10.498489426 | 26.48 | 41 | 17.11 | 2378097 | 26.51623427 | CS |
| 52 | -14.69 | -33.4243458476 | 43.95 | 52.2 | 17.11 | 1883381 | 31.90385564 | CS |
| 156 | 18.72 | 177.609108159 | 10.54 | 64.14 | 8.75 | 1163436 | 33.40850104 | CS |
| 260 | 18.72 | 177.609108159 | 10.54 | 64.14 | 8.75 | 1163436 | 33.40850104 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 29.26 | -0.3 | -1.01 | 29.53 | 29.6 | 28.88 | 880448 |
| 1738107300 | 29.56 | 1.82 | 6.56 | 28.5 | 29.6896 | 27.3001 | 1853313 |
| 1738020900 | 27.74 | -3.64 | -11.60 | 30.01 | 30.06 | 27.1 | 3788620 |
| 1737761700 | 31.38 | -1.91 | -5.74 | 33.75 | 33.99 | 31.26 | 1820953 |
| 1737675300 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1737588900 | 33.29 | -0.14 | -0.42 | 32.68 | 34.15 | 32.68 | 1773922 |
| 1737502500 | 33.43 | 3.67 | 12.33 | 29.8198 | 34.19 | 29.7908 | 3846759 |
| 1737156900 | 29.76 | -2.06 | -6.47 | 31.6 | 32.3754 | 29.65 | 4189919 |
| 1737070500 | 31.82 | 5.05 | 18.86 | 32.509999 | 33.36 | 30.05 | 12583102 |
| 1736984100 | 26.77 | 1.64 | 6.53 | 26.32 | 27.0663 | 25.73 | 1458407 |
| 1736897700 | 25.13 | 0.66 | 2.70 | 25.16 | 25.895 | 24.72 | 1267637 |
| 1736811300 | 24.47 | -1.12 | -4.38 | 25.32 | 25.34 | 23.66 | 1611453 |
| 1736552100 | 25.59 | -0.86 | -3.25 | 26.2 | 26.21 | 24.7701 | 1315993 |
| 1736379300 | 26.45 | 0.86 | 3.36 | 25.6901 | 26.9799 | 25.12 | 1767638 |
| 1736292900 | 25.59 | -1.11 | -4.16 | 27.5 | 28.55 | 25.46 | 2216103 |
| 1736206500 | 26.7 | 1.06 | 4.13 | 26.95 | 28.15 | 26.53 | 2354964 |
| 1735947300 | 25.64 | 0.93 | 3.76 | 24.9 | 25.83 | 24.23 | 1249482 |
| 1735860900 | 24.71 | 1 | 4.22 | 24.135 | 25.6 | 23.8 | 1147290 |
| 1735688100 | 23.71 | -0.65 | -2.67 | 24.26 | 24.66 | 23.5905 | 919212 |
| 1735601700 | 24.36 | 0.28 | 1.16 | 23.875 | 24.71 | 23.21 | 1119770 |
| 1735342500 | 24.08 | -0.74 | -2.98 | 24.83 | 25.03 | 23.685 | 1025258 |
| 1735256100 | 24.82 | 0.27 | 1.10 | 24.46 | 24.88 | 24.06 | 805326 |
| 1735077840 | 24.55 | -0.98 | -3.84 | 25.61 | 25.7095 | 24.52 | 836011 |
| 1734996900 | 25.53 | 1.54 | 6.42 | 24.345 | 25.6 | 24.03 | 1368303 |
| 1734737700 | 23.99 | 0.95 | 4.12 | 23.26 | 24.6946 | 22.862 | 3323539 |
| 1734651300 | 23.04 | -0.93 | -3.88 | 24.515 | 24.68 | 22.445 | 2801231 |
| 1734564900 | 23.97 | -1.56 | -6.11 | 25.635 | 25.8507 | 23.55 | 2156908 |
| 1734478500 | 25.53 | -1.45 | -5.37 | 27.14 | 27.14 | 25.46 | 2374626 |
| 1734392100 | 26.98 | 0.11 | 0.41 | 26.2 | 27.36 | 25.28 | 2256369 |
| 1734132900 | 26.87 | -0.14 | -0.52 | 26.94 | 27.12 | 26.0594 | 2015114 |
| 1734046500 | 27.01 | 0.33 | 1.24 | 26.6281 | 27.12 | 26.22 | 1550735 |
| 1733960100 | 26.68 | -0.08 | -0.30 | 26.92 | 27.25 | 25.69 | 2126714 |
| 1733873700 | 26.76 | -1.79 | -6.27 | 28.29 | 28.5083 | 26.645 | 1863385 |
| 1733787300 | 28.55 | 0.6 | 2.15 | 28.655 | 30.4299 | 28.48 | 3047140 |
| 1733528100 | 27.95 | 0.04 | 0.14 | 28.37 | 28.7299 | 27.38 | 2594943 |
| 1733441700 | 27.91 | 1.78 | 6.81 | 26.04 | 31.08 | 26.01 | 6624697 |
| 1733355300 | 26.13 | 0.63 | 2.47 | 25.36 | 26.22 | 24.9006 | 3434977 |
| 1733268900 | 25.5 | -0.15 | -0.58 | 25.08 | 26.15 | 24.59 | 3488405 |
| 1733182500 | 25.65 | -1.25 | -4.65 | 27.735 | 28.68 | 25.61 | 6019463 |
| 1732917840 | 26.9 | 2.91 | 12.11 | 23.7697 | 27.75 | 22.78 | 8809310 |
| 1732750500 | 23.995 | -13.42 | -35.86 | 25.07 | 25.472 | 21.78 | 21397622 |
| 1732664100 | 37.41 | -0.06 | -0.16 | 37.78 | 39.29 | 36.63 | 1342335 |
| 1732577700 | 37.47 | -1.32 | -3.39 | 40.72 | 40.76 | 37.37 | 1583560 |
| 1732318500 | 38.785 | 2.51 | 6.93 | 36.76 | 39.86 | 36.75 | 2177133 |
| 1732232100 | 36.27 | -0.04 | -0.11 | 36.73 | 36.74 | 34.02 | 2055650 |
| 1732145700 | 36.31 | -2.71 | -6.95 | 39.5 | 40.7 | 36.14 | 2754085 |
| 1732059300 | 39.02 | 8.46 | 27.68 | 37.93 | 41 | 35 | 9643351 |
| 1731972900 | 30.56 | 1.07 | 3.63 | 30 | 31.32 | 29.76 | 3056386 |
| 1731713700 | 29.49 | -0.44 | -1.47 | 29.88 | 30.14 | 29.08 | 873741 |
| 1731627300 | 29.93 | -1.56 | -4.95 | 32.06 | 32.61 | 29.82 | 1290353 |
| 1731540900 | 31.49 | -2.83 | -8.25 | 34.555 | 35.23 | 31.05 | 1544964 |
| 1731454500 | 34.32 | -0.58 | -1.66 | 33.79 | 34.84 | 33.61 | 797382 |
| 1731368100 | 34.9 | 0.95 | 2.80 | 35.05 | 36.45 | 34.3 | 1612296 |
| 1731108900 | 33.95 | 1.41 | 4.33 | 32.2 | 33.97 | 32.2 | 1266453 |
| 1731022500 | 32.54 | 0.91 | 2.88 | 32.891 | 32.891 | 31.8 | 1101032 |
| 1730936100 | 31.63 | 2.33 | 7.95 | 30.505 | 31.82 | 29.5 | 1319174 |
| 1730849700 | 29.3 | 0.77 | 2.70 | 28.57 | 29.93 | 28.26 | 680529 |
| 1730763300 | 28.53 | 0.09 | 0.32 | 28.02 | 28.9256 | 27.96 | 455679 |
| 1730500500 | 28.44 | 0.65 | 2.34 | 28.35 | 29.2 | 28.1801 | 665880 |
| 1730414100 | 27.79 | -2.17 | -7.24 | 29.56 | 29.8333 | 27.44 | 1038089 |
| 1730327700 | 29.96 | 0.44 | 1.49 | 29.31 | 31.32 | 29.31 | 1629127 |
