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 | -0.853 | -1.05062199778 | 81.19 | 81.19 | 79.28 | 1221 | 80.56046371 | SP |
| 4 | -2.463 | -2.97463768116 | 82.8 | 82.8 | 79.28 | 776 | 80.75334383 | SP |
| 12 | -1.5542 | -1.89788402173 | 81.8912 | 87.23 | 79.28 | 2752 | 84.64806008 | SP |
| 26 | 3.367 | 4.37443159673 | 76.97 | 87.23 | 72.891 | 1899 | 83.2009147 | SP |
| 52 | 12.247 | 17.9864884711 | 68.09 | 87.23 | 67.23 | 2730 | 75.26238694 | SP |
| 156 | 16.897 | 26.6346153846 | 63.44 | 87.23 | 58.8975 | 4883 | 66.819672 | SP |
| 260 | 16.897 | 26.6346153846 | 63.44 | 87.23 | 58.8975 | 4883 | 66.819672 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 80.337 | 0.66 | 0.83 | 79.28 | 80.35 | 79.28 | 892 |
| 1736552100 | 79.6739 | -1.15 | -1.43 | 80.03 | 80.03 | 79.6739 | 372 |
| 1736379300 | 80.8276 | 0.19 | 0.24 | 80.115 | 80.83 | 80.115 | 1368 |
| 1736292900 | 80.638 | -0.32 | -0.39 | 80.94 | 80.96 | 80.638 | 1901 |
| 1736206500 | 80.9552 | -0.03 | -0.04 | 81.47 | 81.47 | 80.9552 | 4550 |
| 1735947300 | 80.9893 | 0.67 | 0.83 | 80.953 | 80.9893 | 80.91 | 430 |
| 1735860900 | 80.32 | -0.11 | -0.13 | 80.32 | 80.32 | 80.32 | 29 |
| 1735688100 | 80.4255 | 0.05 | 0.07 | 80.71 | 80.71 | 80.4255 | 210 |
| 1735601700 | 80.3705 | -0.71 | -0.88 | 80.3705 | 80.3705 | 80.3705 | 176 |
| 1735342500 | 81.0823 | -0.67 | -0.82 | 80.905 | 81.0823 | 80.905 | 198 |
| 1735256100 | 81.7531 | 0.18 | 0.22 | 81.7531 | 81.7531 | 81.7531 | 17 |
| 1735077840 | 81.57 | 0.55 | 0.68 | 81.005 | 81.57 | 81.005 | 20 |
| 1734996900 | 81.0191 | 0.17 | 0.21 | 80.6 | 81.0191 | 80.32 | 393 |
| 1734737700 | 80.851 | 1.14 | 1.43 | 80.851 | 80.851 | 80.851 | 108 |
| 1734651300 | 79.7143 | -0.33 | -0.42 | 79.76 | 80.02 | 79.71 | 901 |
| 1734564900 | 80.0478 | -2.48 | -3.00 | 80.0478 | 80.0478 | 80.0478 | 385 |
| 1734478500 | 82.5228 | -0.62 | -0.75 | 82.8 | 82.8 | 82.5228 | 579 |
| 1734392100 | 83.1444 | -0.2 | -0.24 | 83.35 | 83.5522 | 83.1444 | 1497 |
| 1734132900 | 83.346 | -0.14 | -0.16 | 83.52 | 83.52 | 83.295 | 729 |
| 1734046500 | 83.4813 | -0.8 | -0.95 | 83.65 | 83.65 | 83.4813 | 308 |
| 1733960100 | 84.2782 | 0.17 | 0.21 | 84.33 | 84.33 | 84.2782 | 290 |
| 1733873700 | 84.1052 | -0.8 | -0.95 | 84.57 | 84.57 | 84.091 | 352 |
| 1733787300 | 84.9078 | -1.01 | -1.17 | 84.871 | 84.9078 | 84.871 | 243 |
| 1733528100 | 85.9128 | -0.06 | -0.07 | 85.9128 | 85.9128 | 85.9128 | 2 |
| 1733441700 | 85.9734 | -0.18 | -0.21 | 86.21 | 86.21 | 85.95 | 228 |
| 1733355300 | 86.1525 | -0.07 | -0.08 | 86.15 | 86.1525 | 85.95 | 319 |
| 1733268900 | 86.2254 | -0.27 | -0.31 | 86.57 | 86.57 | 86.141 | 67615 |
| 1733182500 | 86.4918 | -0.73 | -0.84 | 87.23 | 87.23 | 86.47 | 2628 |
| 1732917840 | 87.2248 | 0.31 | 0.36 | 87.1 | 87.2248 | 87.1 | 61 |
| 1732750500 | 86.9118 | -0.22 | -0.25 | 86.84 | 86.9118 | 86.84 | 186 |
| 1732664100 | 87.1287 | 0.03 | 0.04 | 87.0425 | 87.1287 | 87.0425 | 363 |
| 1732577700 | 87.0982 | 0.47 | 0.55 | 87.08 | 87.0982 | 87.041 | 321 |
| 1732318500 | 86.6256 | 0.71 | 0.83 | 86.6256 | 86.6256 | 86.6256 | 211 |
| 1732232100 | 85.9147 | 0.9 | 1.06 | 85.51 | 85.9147 | 85.51 | 170 |
| 1732145700 | 85.0119 | 0.29 | 0.35 | 85.0119 | 85.0119 | 85.0119 | 39 |
| 1732059300 | 84.7191 | 0.21 | 0.25 | 84.7191 | 84.7191 | 84.7191 | 23 |
| 1731972900 | 84.506 | 0.4 | 0.48 | 84.56 | 84.56 | 84.506 | 99 |
| 1731713700 | 84.1038 | -0.26 | -0.30 | 84.04 | 84.1038 | 83.87 | 5896 |
| 1731627300 | 84.3603 | -0.83 | -0.97 | 84.52 | 84.75 | 84.3603 | 44328 |
| 1731540900 | 85.19 | -0.11 | -0.13 | 85.53 | 85.61 | 85.19 | 465 |
| 1731454500 | 85.3005 | -0.61 | -0.71 | 85.3005 | 85.3005 | 85.3005 | 399 |
| 1731368100 | 85.9124 | 0.61 | 0.72 | 85.9124 | 85.9124 | 85.9124 | 69 |
| 1731108900 | 85.3003 | 0.58 | 0.68 | 85.188 | 85.325 | 85.188 | 540 |
| 1731022500 | 84.72 | 0.12 | 0.15 | 84.76 | 84.76 | 84.72 | 366 |
| 1730936100 | 84.5964 | 2.87 | 3.51 | 84.5964 | 84.5964 | 84.5964 | 5 |
| 1730849700 | 81.7243 | 1.24 | 1.54 | 81.36 | 81.7243 | 81.36 | 12552 |
| 1730763300 | 80.4886 | -0.16 | -0.19 | 80.77 | 80.77 | 80.4886 | 23 |
| 1730500500 | 80.6447 | -0.35 | -0.44 | 80.6447 | 80.6447 | 80.6447 | 3 |
| 1730414100 | 80.9994 | -0.47 | -0.58 | 80.9994 | 80.9994 | 80.9994 | 51 |
| 1730327700 | 81.4692 | 0.22 | 0.27 | 81.66 | 81.67 | 81.4692 | 1119 |
| 1730241300 | 81.2466 | -0.36 | -0.44 | 81.3549 | 81.3549 | 81.2466 | 112 |
| 1730154900 | 81.6063 | 0.67 | 0.83 | 81.23 | 81.6501 | 81.23 | 941 |
| 1729895700 | 80.9324 | -0.75 | -0.91 | 81.96 | 81.96 | 80.9324 | 409 |
| 1729809300 | 81.6776 | -0.08 | -0.10 | 81.75 | 81.75 | 81.6776 | 50 |
| 1729722900 | 81.7595 | -0.13 | -0.16 | 81.74 | 81.7595 | 81.74 | 21 |
| 1729636500 | 81.8912 | -0.27 | -0.33 | 81.8912 | 81.8912 | 81.8912 | 7 |
| 1729550100 | 82.1595 | -0.84 | -1.01 | 82.87 | 82.87 | 82.1595 | 653 |
| 1729290900 | 82.9985 | 0.1 | 0.12 | 82.87 | 82.9985 | 82.87 | 283 |
| 1729204500 | 82.9024 | -0.09 | -0.11 | 83.07 | 83.07 | 82.9024 | 402 |
| 1729118100 | 82.993 | 0.88 | 1.07 | 82.37 | 83.0492 | 82.37 | 1369 |
| 1729031700 | 82.1159 | -0.31 | -0.38 | 82.55 | 82.73 | 82.1159 | 160 |
| 1728945300 | 82.4286 | 0.65 | 0.80 | 81.82 | 82.4286 | 81.82 | 43559 |
