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 | -9.44 | -20.5395996519 | 45.96 | 61.6897 | 30.875 | 24006556 | 45.7798969 | SP |
| 4 | -18.735 | -33.9064338069 | 55.255 | 66.91 | 30.875 | 18502973 | 45.80290919 | SP |
| 12 | 13.41 | 58.0268282129 | 23.11 | 72.975 | 21.04 | 12901874 | 42.94302743 | SP |
| 26 | -114.92 | -75.8848388801 | 151.44 | 162.36 | 20.47 | 13359543 | 45.46079209 | SP |
| 52 | -196.58 | -84.3329043329 | 233.1 | 287.52 | 20.47 | 8328570 | 73.13883397 | SP |
| 156 | -266.72 | -87.9567339401 | 303.24 | 563.34 | 20.47 | 4521001 | 129.88725916 | SP |
| 260 | -266.72 | -87.9567339401 | 303.24 | 563.34 | 20.47 | 4521001 | 129.88725916 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 36.77 | -0.02 | -0.05 | 36.98 | 39.93 | 35.19 | 18218019 |
| 1744324500 | 36.79 | 4.39 | 13.55 | 34.96 | 39.8 | 34.38 | 22849733 |
| 1744238100 | 32.4 | -26.54 | -45.03 | 57.35 | 57.7656 | 30.875 | 27407693 |
| 1744151700 | 58.94 | 5.43 | 10.15 | 48.26 | 60.66 | 45.8 | 17821145 |
| 1744065300 | 53.51 | 2.54 | 4.98 | 57.59 | 61.6897 | 45.53 | 26369958 |
| 1743806100 | 50.97 | 8.8 | 20.87 | 45.96 | 52.04 | 44.23 | 25325723 |
| 1743719700 | 42.17 | 4.16 | 10.94 | 42.63 | 43.7 | 39.76 | 14934583 |
| 1743633300 | 38.01 | -4.44 | -10.46 | 46.94 | 47.9398 | 37.3001 | 33143112 |
| 1743546900 | 42.45 | -3.33 | -7.27 | 44.13 | 45.7 | 39.3801 | 19085903 |
| 1743460500 | 45.78 | 1.53 | 3.46 | 49.05 | 51.07 | 45.26 | 16751581 |
| 1743201300 | 44.25 | 2.91 | 7.04 | 40.63 | 45.1399 | 40.47 | 18640730 |
| 1743114900 | 41.34 | -0.37 | -0.89 | 41.63 | 41.7699 | 35.66 | 25213115 |
| 1743028500 | 41.71 | 4.24 | 11.32 | 38.94 | 43.11 | 38.37 | 18185253 |
| 1742942100 | 37.47 | -2.83 | -7.02 | 38.82 | 42.36 | 37.47 | 16492447 |
| 1742855700 | 40.3 | -12.64 | -23.88 | 48.96 | 49.66 | 40.2203 | 19133293 |
| 1742596500 | 52.94 | -6.19 | -10.47 | 59.76 | 59.97 | 52.57 | 14726195 |
| 1742510100 | 59.13 | -0.22 | -0.37 | 60.62 | 62.2 | 58.2524 | 10020377 |
| 1742423700 | 59.35 | -5.99 | -9.17 | 61.74 | 63.175 | 56.1604 | 12254436 |
| 1742337300 | 65.34 | 6.28 | 10.63 | 64.015 | 66.91 | 63.1 | 11208215 |
| 1742250900 | 59.06 | 5.14 | 9.53 | 56.05 | 61.2782 | 56 | 10516755 |
| 1741991700 | 53.92 | -4.47 | -7.66 | 55.255 | 58.41 | 53.16 | 10060899 |
| 1741905300 | 58.39 | 3.39 | 6.16 | 55.11 | 61.6096 | 55.11 | 11933058 |
| 1741818900 | 55 | -10.12 | -15.54 | 55.59 | 59.1 | 53.12 | 16594196 |
| 1741732500 | 65.12 | -5.38 | -7.63 | 68.66 | 72.975 | 61.0106 | 18115439 |
| 1741646100 | 70.5 | 16.72 | 31.09 | 57.98 | 71.2 | 57.608 | 12449360 |
| 1741390500 | 53.78 | 0.33 | 0.62 | 55.2 | 58.62 | 52.3506 | 10556352 |
| 1741304100 | 53.45 | 5.46 | 11.38 | 50.48 | 54.65 | 50.29 | 8642980 |
| 1741217700 | 47.99 | -2.72 | -5.36 | 50.35 | 52.26 | 47.8906 | 11562559 |
| 1741131300 | 50.71 | 4.18 | 8.98 | 51.11 | 54.03 | 46.6901 | 14465938 |
| 1741044900 | 46.53 | 2.59 | 5.89 | 41.78 | 48.7576 | 40.7604 | 11913263 |
| 1740785700 | 43.94 | -3.73 | -7.82 | 48.73 | 50.6 | 43.82 | 16678453 |
| 1740699300 | 47.67 | 2.69 | 5.98 | 44.98 | 48.05 | 43.0307 | 14549411 |
| 1740612900 | 44.98 | 3.25 | 7.79 | 41.49 | 45.76 | 40 | 13527178 |
| 1740526500 | 41.73 | 6.03 | 16.89 | 36.49 | 42.88 | 36.4 | 15173403 |
| 1740440100 | 35.7 | 1.48 | 4.32 | 34.14 | 36.86 | 33.27 | 9907237 |
| 1740180900 | 34.22 | 2.96 | 9.47 | 31.43 | 34.7999 | 31.19 | 7318703 |
| 1740094500 | 31.26 | 1.07 | 3.54 | 30.07 | 32.329 | 30 | 5324771 |
| 1740008100 | 30.19 | -1.14 | -3.64 | 31.405 | 31.42 | 29.0139 | 7011471 |
| 1739921700 | 31.33 | 0.33 | 1.06 | 31.13 | 32.049799 | 30.6466 | 4162807 |
| 1739576100 | 31 | 0.04 | 0.13 | 30.17 | 32.45 | 29.95 | 6749098 |
| 1739489700 | 30.96 | -4.02 | -11.49 | 33.25 | 33.7 | 30.45 | 11187971 |
| 1739403300 | 34.98 | -1.81 | -4.92 | 36.5 | 36.66 | 32.854999 | 13369256 |
| 1739316900 | 36.79 | 4.09 | 12.51 | 33.6 | 37.45 | 32.93 | 9899970 |
| 1739230500 | 32.7 | 1.89 | 6.13 | 31.75 | 32.729999 | 30.64 | 7867826 |
| 1738971300 | 30.81 | 1.98 | 6.87 | 29.47 | 30.99 | 27.88 | 6533586 |
| 1738884900 | 28.83 | 0.59 | 2.09 | 29.01 | 30.51 | 28.68 | 6386053 |
| 1738798500 | 28.24 | 1.9 | 7.21 | 27.1 | 28.6 | 26.88 | 4039138 |
| 1738712100 | 26.34 | -1.19 | -4.32 | 27.75 | 27.9 | 26.1102 | 4799979 |
| 1738625700 | 27.53 | 2.58 | 10.34 | 27.18 | 28.7 | 26.88 | 11134923 |
| 1738366500 | 24.95 | -0.57 | -2.23 | 25.38 | 25.41 | 23.04 | 15753172 |
| 1738280100 | 25.52 | -1.71 | -6.28 | 24.12 | 27.74 | 24.04 | 14235788 |
| 1738193700 | 27.23 | 1.33 | 5.14 | 26.3 | 27.67 | 25.8599 | 9054876 |
| 1738107300 | 25.9 | -0.07 | -0.27 | 26.06 | 27.38 | 25.5701 | 5038987 |
| 1738020900 | 25.97 | 1.15 | 4.63 | 26.29 | 26.98 | 24.83 | 7360949 |
| 1737761700 | 24.82 | 1.02 | 4.29 | 23.891 | 24.92 | 23.49 | 4279049 |
| 1737675300 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1737588900 | 23.8 | 0.95 | 4.16 | 23.64 | 23.88 | 22.84 | 4198406 |
| 1737502500 | 22.85 | 0.3 | 1.33 | 21.93 | 24.71 | 21.89 | 7667208 |
| 1737156900 | 22.55 | -1.5 | -6.24 | 23.11 | 23.35 | 21.04 | 11172016 |
| 1737070500 | 24.05 | 1.52 | 6.75 | 23.05 | 24.52 | 23.05 | 5751175 |
| 1736984100 | 22.53 | -4.32 | -16.09 | 24.99 | 25.5799 | 22.36 | 13681366 |
| 1736897700 | 26.85 | 0.95 | 3.67 | 24.5 | 27.05 | 23.4774 | 8434319 |
| 1736811300 | 25.9 | -1.19 | -4.39 | 28.7 | 29.0999 | 25.88 | 7282054 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
