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 | -1.87 | -5.24544179523 | 35.65 | 36.1017 | 33.55 | 1832820 | 34.78219429 | CS |
| 4 | 1.51 | 4.67926867059 | 32.27 | 36.64 | 29.9135 | 1921994 | 33.86512667 | CS |
| 12 | 2.02 | 6.36020151134 | 31.76 | 36.64 | 28.925 | 1767667 | 32.10681573 | CS |
| 26 | 4.73 | 16.2822719449 | 29.05 | 36.64 | 27.38 | 1612136 | 31.59120857 | CS |
| 52 | -0.43 | -1.2569424145 | 34.21 | 36.64 | 27.06 | 1846246 | 31.46743109 | CS |
| 156 | -2.26 | -6.27081021088 | 36.04 | 39.31 | 21.57 | 1580777 | 31.10343053 | CS |
| 260 | 1.32 | 4.06654343808 | 32.46 | 50.38 | 21.57 | 1361650 | 32.37471683 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699300 | 33.78 | -0.49 | -1.43 | 34.31 | 34.43 | 33.66 | 1307730 |
| 1740612900 | 34.27 | -0.53 | -1.52 | 34.5 | 35.14 | 34.05 | 2353508 |
| 1740526500 | 34.8 | -0.79 | -2.22 | 35.865 | 36 | 34.695 | 1628859 |
| 1740440100 | 35.59 | 0.33 | 0.94 | 35.15 | 36.1017 | 35.06 | 1927364 |
| 1740180900 | 35.26 | -0.31 | -0.87 | 35.65 | 35.68 | 34.94 | 1946637 |
| 1740094500 | 35.57 | 0.11 | 0.31 | 35.35 | 35.64 | 35.1 | 1020056 |
| 1740008100 | 35.46 | -0.44 | -1.21 | 35.69 | 35.71 | 35.2 | 1231597 |
| 1739921700 | 35.895 | -0.41 | -1.12 | 36.095 | 36.27 | 35.73 | 1504264 |
| 1739576100 | 36.3 | 1.19 | 3.39 | 36.09 | 36.64 | 35.875 | 3174127 |
| 1739489700 | 35.11 | 0.44 | 1.27 | 34.74 | 35.18 | 34.45 | 1396254 |
| 1739403300 | 34.67 | 0.98 | 2.91 | 33.46 | 34.76 | 33.42 | 1595226 |
| 1739316900 | 33.69 | 0.32 | 0.96 | 33.259999 | 33.88 | 33.1505 | 1728209 |
| 1739230500 | 33.369999 | 0.65 | 1.99 | 32.92 | 33.68 | 32.82 | 1977992 |
| 1738971300 | 32.72 | 0.97 | 3.06 | 32.17 | 32.759999 | 31.74 | 2409271 |
| 1738884900 | 31.75 | -0.35 | -1.09 | 31.1 | 32.7 | 29.9135 | 4202618 |
| 1738798500 | 32.1 | -0.25 | -0.77 | 32.42 | 32.43 | 31.87 | 2198589 |
| 1738712100 | 32.35 | 0.45 | 1.41 | 31.9 | 32.36 | 31.66 | 1742168 |
| 1738625700 | 31.9 | 0.1 | 0.31 | 31.44 | 31.96 | 31.18 | 923154 |
| 1738366500 | 31.8 | -0.43 | -1.33 | 32.27 | 32.549999 | 31.34 | 2250260 |
| 1738280100 | 32.229999 | 0.75 | 2.38 | 31.8 | 32.6 | 31.79 | 1460872 |
| 1738193700 | 31.48 | -0.1 | -0.32 | 31.6 | 31.93 | 31.29 | 1519712 |
| 1738107300 | 31.58 | 0.38 | 1.22 | 30.99 | 31.585 | 30.89 | 1992323 |
| 1738020900 | 31.2 | 1.4 | 4.70 | 31 | 31.48 | 30.77 | 2798791 |
| 1737761700 | 29.8 | -0.43 | -1.42 | 30.1 | 30.1 | 29.79 | 1534281 |
| 1737675300 | 30.23 | 0 | 0.00 | 30.23 | 30.23 | 30.23 | 0 |
| 1737588900 | 30.23 | 0.21 | 0.70 | 30.09 | 30.37 | 29.89 | 895346 |
| 1737502500 | 30.02 | -0.22 | -0.73 | 30.31 | 30.5 | 29.99 | 1544346 |
| 1737156900 | 30.24 | 0.21 | 0.70 | 30.06 | 30.425 | 29.98 | 909010 |
| 1737070500 | 30.03 | 0.44 | 1.49 | 29.69 | 30.1 | 29.42 | 819458 |
| 1736984100 | 29.59 | -0.01 | -0.03 | 29.88 | 29.94 | 29.51 | 1383654 |
| 1736897700 | 29.6 | 0.04 | 0.14 | 29.67 | 29.94 | 29.29 | 1578220 |
| 1736811300 | 29.56 | 0.22 | 0.75 | 29.21 | 29.66 | 28.925 | 2059070 |
| 1736552100 | 29.34 | 0.04 | 0.14 | 29.495 | 29.845 | 28.99 | 3353185 |
| 1736379300 | 29.3 | -1.73 | -5.58 | 30.5 | 30.5 | 29.15 | 4275309 |
| 1736292900 | 31.03 | 0.01 | 0.03 | 31.36 | 31.36 | 30.53 | 1740271 |
| 1736206500 | 31.02 | 0 | 0.00 | 31.09 | 31.535 | 30.89 | 1181006 |
| 1735947300 | 31.02 | -0.28 | -0.89 | 31.35 | 31.35 | 30.76 | 1271048 |
| 1735860900 | 31.3 | 0.3 | 0.97 | 31.17 | 31.5399 | 31.03 | 2015811 |
| 1735688100 | 31 | 0.04 | 0.13 | 31.1 | 31.16 | 30.785 | 901000 |
| 1735601700 | 30.96 | -0.49 | -1.56 | 31.26 | 31.39 | 30.505 | 997788 |
| 1735342500 | 31.45 | 0.05 | 0.16 | 31.33 | 31.5585 | 31.16 | 539385 |
| 1735256100 | 31.4 | 0.33 | 1.06 | 31.05 | 31.53 | 30.77 | 616617 |
| 1735077840 | 31.07 | -0.01 | -0.03 | 31.08 | 31.59 | 30.93 | 374247 |
| 1734996900 | 31.08 | -0.08 | -0.26 | 31.1 | 31.25 | 30.7 | 1171238 |
| 1734737700 | 31.16 | 0.43 | 1.40 | 30.55 | 31.3 | 30.55 | 4032276 |
| 1734651300 | 30.73 | -0.54 | -1.73 | 31.525 | 31.6 | 30.68 | 1182606 |
| 1734564900 | 31.27 | -0.67 | -2.10 | 31.95 | 32.24 | 30.935 | 2417117 |
| 1734478500 | 31.94 | -0.67 | -2.05 | 32.47 | 32.689999 | 31.91 | 1185264 |
| 1734392100 | 32.61 | 0.09 | 0.28 | 32.735 | 33.38 | 32.5 | 1622733 |
| 1734132900 | 32.52 | -0.22 | -0.67 | 32.79 | 32.79 | 32.17 | 1181305 |
| 1734046500 | 32.74 | 0.15 | 0.46 | 32.615299 | 33.119999 | 32.509999 | 1835196 |
| 1733960100 | 32.59 | 0.42 | 1.31 | 32.21 | 32.759999 | 32.08 | 3015643 |
| 1733873700 | 32.17 | 0.23 | 0.72 | 32 | 32.439999 | 31.78 | 3125436 |
| 1733787300 | 31.94 | -0.47 | -1.45 | 32.335 | 32.46 | 31.78 | 1158998 |
| 1733528100 | 32.409999 | 0.66 | 2.08 | 31.76 | 32.53 | 31.68 | 1247589 |
| 1733441700 | 31.75 | -0.19 | -0.59 | 31.94 | 31.98 | 31.5 | 959635 |
| 1733355300 | 31.94 | -0.4 | -1.24 | 32.335 | 32.335 | 31.86 | 729358 |
| 1733268900 | 32.34 | 0.17 | 0.53 | 32.4 | 32.52 | 32.1246 | 847047 |
| 1733182500 | 32.17 | -0.35 | -1.08 | 32.34 | 32.479999 | 31.98 | 1182291 |
| 1732917840 | 32.52 | 0.42 | 1.31 | 32.1 | 32.54 | 32.03 | 711730 |
