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 | -4.3713 | -20.331627907 | 21.5 | 22.63 | 16.08 | 112102 | 18.13473257 | CS |
| 4 | -3.9513 | -18.7443074004 | 21.08 | 25.8 | 16.08 | 93840 | 21.03747381 | CS |
| 12 | -4.8813 | -22.1776465243 | 22.01 | 27.6916 | 16.08 | 89704 | 21.50870672 | CS |
| 26 | -4.5743 | -21.0768096577 | 21.703 | 92 | 16.08 | 194899 | 46.00925625 | CS |
| 52 | 5.5287 | 47.6612068966 | 11.6 | 92 | 9.62 | 110062 | 42.04918741 | CS |
| 156 | -167.4713 | -90.7211809317 | 184.6 | 246.4 | 6.07 | 438283 | 42.68653692 | CS |
| 260 | -62.8713 | -78.589125 | 80 | 589.8 | 6.07 | 381122 | 113.71929175 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 18.31 | -0.88 | -4.59 | 19.13 | 20.265 | 18.01 | 78315 |
| 1741304100 | 19.19 | 1.14 | 6.32 | 18 | 19.38 | 17.37 | 57097 |
| 1741217700 | 18.05 | 0.55 | 3.14 | 17.66 | 18.39 | 17.02 | 49424 |
| 1741131300 | 17.5 | -0.78 | -4.27 | 18.51 | 18.8761 | 16.079999 | 159713 |
| 1741044900 | 18.28 | -1.82 | -9.05 | 21.5 | 22.63 | 17.68 | 230175 |
| 1740785700 | 20.1 | 0.78 | 4.04 | 19.06 | 20.3 | 19.06 | 78221 |
| 1740699300 | 19.32 | -0.68 | -3.40 | 20.2 | 20.6 | 19.31 | 43822 |
| 1740612900 | 20 | -0.15 | -0.74 | 21 | 21.01 | 19.57 | 40460 |
| 1740526500 | 20.15 | -0.07 | -0.35 | 20.21 | 21.0085 | 19.5921 | 82731 |
| 1740440100 | 20.22 | -1.9 | -8.59 | 22.12 | 22.28 | 20.13 | 67414 |
| 1740180900 | 22.12 | -1.89 | -7.87 | 24.25 | 24.8611 | 22.12 | 118889 |
| 1740094500 | 24.01 | -1.71 | -6.65 | 25.65 | 25.65 | 23 | 79634 |
| 1740008100 | 25.72 | 0.72 | 2.88 | 24.55 | 25.8 | 23.08 | 172614 |
| 1739921700 | 25 | 1.99 | 8.65 | 23 | 25 | 22.5388 | 87522 |
| 1739576100 | 23.01 | -0.84 | -3.52 | 23.8 | 23.8 | 21.5082 | 98384 |
| 1739489700 | 23.85 | 4.68 | 24.41 | 19.43 | 23.89 | 19.43 | 183189 |
| 1739403300 | 19.17 | -0.13 | -0.67 | 19.05 | 19.58 | 19 | 44447 |
| 1739316900 | 19.3 | -0.72 | -3.60 | 20 | 20.7 | 19.24 | 74576 |
| 1739230500 | 20.02 | -0.81 | -3.89 | 21.08 | 21.4525 | 20.02 | 59966 |
| 1738971300 | 20.83 | -2.61 | -11.13 | 23.53 | 23.63 | 20.75 | 50627 |
| 1738884900 | 23.44 | 1.18 | 5.30 | 22.46 | 23.8899 | 22.18 | 98419 |
| 1738798500 | 22.26 | -0.31 | -1.37 | 22.6 | 23.33 | 22.09 | 29499 |
| 1738712100 | 22.57 | 1.98 | 9.62 | 20.58 | 22.57 | 20.58 | 33702 |
| 1738625700 | 20.59 | -1.67 | -7.50 | 21.5 | 22.4 | 20.38 | 48473 |
| 1738366500 | 22.26 | -1.75 | -7.29 | 23.75 | 23.99 | 22.04 | 58252 |
| 1738280100 | 24.01 | -2.3 | -8.74 | 26.65 | 26.65 | 23.8 | 79570 |
| 1738193700 | 26.31 | 0.7 | 2.73 | 25.47 | 26.7 | 24.81 | 94410 |
| 1738107300 | 25.61 | 1.32 | 5.43 | 24 | 26.8 | 23.9 | 114756 |
| 1738020900 | 24.29 | 0.86 | 3.65 | 22.71 | 24.31 | 22.51 | 62524 |
| 1737761700 | 23.435 | 3.72 | 18.84 | 24.14 | 24.2 | 22.01 | 76734 |
| 1737675300 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1737588900 | 19.72 | 0.11 | 0.56 | 19.65 | 20.16 | 19.4 | 60288 |
| 1737502500 | 19.61 | -1.36 | -6.49 | 21.2 | 22.07 | 19.5101 | 60639 |
| 1737156900 | 20.97 | -0.45 | -2.10 | 21.31 | 21.35 | 20.63 | 36640 |
| 1737070500 | 21.42 | 0.23 | 1.09 | 21.29 | 22 | 20.7345 | 71678 |
| 1736984100 | 21.19 | 1.16 | 5.79 | 20.9 | 21.5 | 20.2 | 49444 |
| 1736897700 | 20.03 | 1.01 | 5.31 | 19.64 | 21.1899 | 19.36 | 93532 |
| 1736811300 | 19.02 | -0.83 | -4.18 | 19.16 | 19.8 | 18.5601 | 64569 |
| 1736552100 | 19.85 | -2.15 | -9.77 | 21.3 | 21.3 | 19.28 | 96887 |
| 1736379300 | 22 | -1.37 | -5.86 | 23.37 | 23.4609 | 20.55 | 175755 |
| 1736292900 | 23.37 | 3.02 | 14.84 | 22.39 | 27.6916 | 21.6 | 475936 |
| 1736206500 | 20.35 | -0.26 | -1.26 | 20.75 | 21.33 | 20.04 | 69751 |
| 1735947300 | 20.61 | -1.01 | -4.67 | 21.75 | 22.35 | 20.61 | 80840 |
| 1735860900 | 21.62 | 2.53 | 13.25 | 19.38 | 21.62 | 19.38 | 92555 |
| 1735688100 | 19.09 | 0.1 | 0.53 | 18.66 | 19.66 | 18.4 | 89346 |
| 1735601700 | 18.99 | -1.06 | -5.29 | 19.8 | 20.59 | 18.35 | 111924 |
| 1735342500 | 20.05 | -1.35 | -6.31 | 21.19 | 21.5 | 19.88 | 59762 |
| 1735256100 | 21.4 | -0.49 | -2.24 | 21.45 | 21.905 | 21.19 | 27672 |
| 1735077840 | 21.89 | 0.17 | 0.78 | 21.56 | 21.9 | 20.7034 | 56285 |
| 1734996900 | 21.72 | 1.11 | 5.39 | 20.59 | 21.72 | 20.46 | 88210 |
| 1734737700 | 20.61 | 0.53 | 2.64 | 19.97 | 21.9 | 19.12 | 127877 |
| 1734651300 | 20.08 | 0.48 | 2.45 | 20.18 | 20.9185 | 19.0137 | 85268 |
| 1734564900 | 19.6 | -2.09 | -9.64 | 21.88 | 22.37 | 19.6 | 117504 |
| 1734478500 | 21.69 | -0.81 | -3.60 | 22.35 | 22.69 | 21.45 | 74623 |
| 1734392100 | 22.5 | 0.53 | 2.41 | 22.01 | 22.67 | 21.345 | 69201 |
| 1734132900 | 21.97 | 0.54 | 2.52 | 21.06 | 22.32 | 20.57 | 73331 |
| 1734046500 | 21.43 | -1.78 | -7.67 | 23.2 | 23.945 | 20.66 | 137941 |
| 1733960100 | 23.21 | -1.78 | -7.12 | 25.07 | 25.45 | 23.2 | 150981 |
| 1733873700 | 24.99 | -2.06 | -7.62 | 27.01 | 27.46 | 24.2501 | 76581 |
