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 | 0.5755 | 1.33402874363 | 43.14 | 45.5299 | 42.95 | 5467372 | 44.58382747 | CS |
| 4 | -27.9445 | -38.9959531119 | 71.66 | 71.66 | 39.415 | 8784477 | 46.45450688 | CS |
| 12 | -17.6745 | -28.7905196286 | 61.39 | 72.26 | 39.415 | 7194792 | 57.15335133 | CS |
| 26 | -23.3145 | -34.7821870804 | 67.03 | 74.045 | 39.415 | 6108210 | 61.75268202 | CS |
| 52 | -21.2845 | -32.7453846154 | 65 | 81.55 | 39.415 | 6084402 | 65.59065007 | CS |
| 156 | -5.7445 | -11.6144359078 | 49.46 | 81.55 | 29.73 | 5049552 | 53.04547168 | CS |
| 260 | 11.6255 | 36.2277968214 | 32.09 | 81.55 | 28.5 | 4973575 | 52.7508809 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742596500 | 43.66 | -0.85 | -1.91 | 43.89 | 44.11 | 43.18 | 7713013 |
| 1742510100 | 44.51 | -0.39 | -0.87 | 44.26 | 45.5299 | 44.245 | 4909895 |
| 1742423700 | 44.9 | 0.56 | 1.26 | 44.37 | 45.43 | 44.15 | 3603170 |
| 1742337300 | 44.34 | -0.41 | -0.92 | 44.54 | 44.56 | 43.67 | 5317551 |
| 1742250900 | 44.75 | 0.22 | 0.49 | 44.56 | 45.44 | 44.42 | 5734431 |
| 1741991700 | 44.53 | 2.5 | 5.95 | 43.14 | 44.85 | 42.95 | 7923602 |
| 1741905300 | 42.03 | -0.93 | -2.16 | 42.58 | 43.04 | 41.70677 | 5495092 |
| 1741818900 | 42.96 | 1.16 | 2.78 | 42.68 | 43.7 | 42.26 | 5998111 |
| 1741732500 | 41.8 | 1.26 | 3.11 | 40.4 | 42.84 | 40.31 | 9283553 |
| 1741646100 | 40.54 | -1.16 | -2.78 | 40.68 | 40.885 | 39.415 | 10501611 |
| 1741390500 | 41.7 | 0.25 | 0.60 | 41.49 | 42.48 | 40.4144 | 12084500 |
| 1741304100 | 41.45 | -2.75 | -6.22 | 42.92 | 43.12 | 41.355 | 11806030 |
| 1741217700 | 44.2 | -0.43 | -0.96 | 44.73 | 44.73 | 43.25 | 7615475 |
| 1741131300 | 44.63 | -2.38 | -5.06 | 46.21 | 46.35 | 44.25 | 11973343 |
| 1741044900 | 47.01 | -1.92 | -3.92 | 49.54 | 49.83 | 46.5 | 8333225 |
| 1740785700 | 48.93 | 0.73 | 1.51 | 48.33 | 50.08 | 48 | 9268597 |
| 1740699300 | 48.2 | -1.96 | -3.91 | 50.49 | 51.46 | 48.11 | 9391653 |
| 1740612900 | 50.16 | 1.09 | 2.22 | 49.77 | 50.71 | 48.77 | 8546738 |
| 1740526500 | 49.07 | 0.05 | 0.10 | 48.71 | 51.13 | 48.71 | 11675064 |
| 1740440100 | 49.02 | -19.69 | -28.65 | 52.61 | 52.67 | 48.23 | 18353392 |
| 1740180900 | 68.705 | -2.59 | -3.63 | 71.66 | 71.66 | 67.77 | 9056367 |
| 1740094500 | 71.29 | -0.21 | -0.29 | 71.5 | 71.75 | 69.91 | 4624859 |
| 1740008100 | 71.5 | -0.53 | -0.74 | 71.655 | 72.26 | 71.18 | 5237903 |
| 1739921700 | 72.03 | 3.64 | 5.32 | 70.21 | 72.09 | 70.03 | 8702779 |
| 1739576100 | 68.39 | 0.83 | 1.23 | 67.87 | 68.87 | 67.47 | 5676578 |
| 1739489700 | 67.56 | 0.28 | 0.42 | 67.36 | 68.28 | 66.67 | 5592621 |
| 1739403300 | 67.28 | -1.64 | -2.38 | 68.215 | 69.02 | 66.3 | 8269475 |
| 1739316900 | 68.92 | -0.12 | -0.17 | 68.8 | 70.7 | 68.07 | 9231669 |
| 1739230500 | 69.04 | 4.58 | 7.11 | 65.56 | 69.36 | 65.489999 | 10479663 |
| 1738971300 | 64.459999 | -0.02 | -0.03 | 64.739999 | 65.55 | 63.57 | 3807659 |
| 1738884900 | 64.48 | -0.24 | -0.37 | 64.91 | 65.465 | 64.155 | 3073090 |
| 1738798500 | 64.72 | 0.91 | 1.43 | 63.81 | 65.26 | 63.41 | 5339566 |
| 1738712100 | 63.81 | -0.61 | -0.95 | 63.83 | 65.26 | 63.305 | 5171025 |
| 1738625700 | 64.42 | -0.71 | -1.09 | 64.032 | 66.28 | 63.54 | 6359505 |
| 1738366500 | 65.129999 | -0.65 | -0.99 | 65.2 | 67.96 | 64.8318 | 8211760 |
| 1738280100 | 65.78 | 2.98 | 4.75 | 66.45 | 67.59 | 63.7 | 16226091 |
| 1738193700 | 62.8 | -0.07 | -0.11 | 63.73 | 64.15 | 62.39 | 10660801 |
| 1738107300 | 62.87 | -1.53 | -2.38 | 64.569999 | 64.569999 | 61.82 | 7282024 |
| 1738020900 | 64.4 | -3.01 | -4.47 | 65.65 | 65.65 | 62.94 | 7567340 |
| 1737761700 | 67.41 | -1.22 | -1.78 | 68.91 | 69.44 | 67.36 | 6041688 |
| 1737675300 | 68.63 | 0 | 0.00 | 68.63 | 68.63 | 68.63 | 0 |
| 1737588900 | 68.63 | 1.2 | 1.78 | 68.5 | 70.49 | 68.425 | 9029739 |
| 1737502500 | 67.43 | 2.39 | 3.67 | 65.629999 | 68.185 | 65.29 | 7018745 |
| 1737156900 | 65.04 | 0.79 | 1.23 | 65.334999 | 66.34 | 63.8 | 7158699 |
| 1737070500 | 64.25 | -0.38 | -0.59 | 64.34 | 65.06 | 63.41 | 5309192 |
| 1736984100 | 64.629999 | 1.89 | 3.01 | 64.06 | 65.76 | 64 | 5007164 |
| 1736897700 | 62.74 | 0.72 | 1.16 | 62.47 | 63.2 | 61.91 | 4478103 |
| 1736811300 | 62.02 | -0.8 | -1.27 | 61.76 | 62.92 | 61.36 | 3951786 |
| 1736552100 | 62.82 | -1.24 | -1.94 | 63.84 | 63.84 | 61.285 | 4652281 |
| 1736379300 | 64.06 | -0.81 | -1.25 | 64.099999 | 64.849999 | 63.39 | 4616563 |
| 1736292900 | 64.87 | -0.78 | -1.19 | 65.86 | 66.629999 | 64.79 | 4521890 |
| 1736206500 | 65.65 | 1.58 | 2.47 | 65.265 | 67.465 | 65.265 | 6604580 |
| 1735947300 | 64.069999 | 2.2 | 3.56 | 62.05 | 64.12 | 62.05 | 4144751 |
| 1735860900 | 61.87 | 2.24 | 3.76 | 59.86 | 62.85 | 59.86 | 5272799 |
| 1735688100 | 59.63 | 0.01 | 0.02 | 59.67 | 60.46 | 59.37 | 3935956 |
| 1735601700 | 59.62 | -1.08 | -1.78 | 59.66 | 60.135 | 58.82 | 4410059 |
| 1735342500 | 60.7 | -1.01 | -1.64 | 61.37 | 61.61 | 60.4 | 4161807 |
| 1735256100 | 61.71 | 0.01 | 0.02 | 61.51 | 62.2 | 61.47 | 2146025 |
| 1735077840 | 61.7 | 0.14 | 0.23 | 61.36 | 61.75 | 61.12 | 1512128 |
| 1734996900 | 61.56 | 1.32 | 2.19 | 60.01 | 61.61 | 60.01 | 4111289 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
