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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 31.19 | -0.33 | -1.05 | 31.41 | 31.56 | 30.5 | 841585 |
| 1732053600 | 31.52 | 0.64 | 2.07 | 30.57 | 31.65 | 30.36 | 1147817 |
| 1731967200 | 30.88 | 1.61 | 5.50 | 31 | 31.75 | 30.09 | 2303879 |
| 1731708000 | 29.27 | 0.86 | 3.03 | 28.31 | 29.58 | 28.19 | 1131260 |
| 1731621600 | 28.41 | -1.71 | -5.68 | 29.91 | 30.09 | 28.29 | 1417878 |
| 1731535200 | 30.12 | 0.12 | 0.40 | 30.65 | 31.44 | 29.42 | 1827283 |
| 1731448800 | 30 | -1.96 | -6.13 | 31.29 | 31.51 | 29.52 | 2007346 |
| 1731362400 | 31.96 | 2.68 | 9.15 | 31.88 | 32.7 | 30.65 | 3867341 |
| 1731103200 | 29.28 | 2.18 | 8.04 | 27.34 | 29.98 | 27.17 | 3435803 |
| 1731016800 | 27.1 | 0.82 | 3.12 | 26.35 | 27.33 | 26 | 1593597 |
| 1730930400 | 26.28 | 3.36 | 14.66 | 26 | 26.47 | 25.21 | 2914218 |
| 1730844000 | 22.92 | 0.75 | 3.38 | 22.59 | 23.25 | 22.49 | 565321 |
| 1730757600 | 22.17 | -0.52 | -2.29 | 22.33 | 22.7 | 21.79 | 542293 |
| 1730494800 | 22.69 | -0.08 | -0.35 | 22.94 | 23.15 | 22.5 | 459713 |
| 1730408400 | 22.77 | -0.71 | -3.02 | 23.51 | 23.67 | 22.74 | 565221 |
| 1730322240 | 23.48 | -0.17 | -0.72 | 23.49 | 24 | 23.37 | 398189 |
| 1730235600 | 23.65 | -0.29 | -1.21 | 24.1 | 24.11 | 23.3 | 677916 |
| 1730149200 | 23.94 | -0.58 | -2.37 | 24.58 | 24.91 | 23.93 | 914352 |
| 1729890000 | 24.52 | 0.79 | 3.33 | 23.38 | 24.58 | 23.3 | 3018758 |
| 1729803600 | 23.73 | 4.22 | 21.63 | 22.15 | 23.9 | 21.65 | 3976663 |
| 1729717200 | 19.51 | -0.36 | -1.81 | 19.84 | 19.93 | 19.36 | 394200 |
| 1729630800 | 19.87 | -0.13 | -0.65 | 19.82 | 19.91 | 19.66 | 511337 |
| 1729544400 | 20 | -0.14 | -0.70 | 20.03 | 20.11 | 19.7 | 578265 |
| 1729285200 | 20.14 | -0.01 | -0.05 | 20.09 | 20.27 | 20.02 | 454124 |
| 1729198980 | 20.15 | -0.04 | -0.20 | 20.27 | 20.27 | 19.9 | 613792 |
| 1729112400 | 20.19 | 0.09 | 0.45 | 20.24 | 20.32 | 19.99 | 556910 |
| 1729026000 | 20.1 | 0.18 | 0.90 | 20.17 | 20.45 | 19.84 | 785822 |
| 1728680400 | 19.92 | -1.91 | -8.75 | 20.16 | 20.43 | 19.62 | 2285963 |
| 1728594000 | 21.83 | -0.25 | -1.13 | 22.06 | 22.2 | 21.28 | 905988 |
| 1728507600 | 22.08 | -0.26 | -1.16 | 22.21 | 22.58 | 21.9 | 676456 |
| 1728421200 | 22.34 | 0.29 | 1.32 | 22.21 | 22.5 | 22.02 | 677625 |
| 1728334800 | 22.05 | -0.81 | -3.54 | 22.7 | 22.83 | 22.01 | 1142895 |
| 1728075600 | 22.86 | 0.84 | 3.81 | 22.61 | 22.91 | 22.36 | 1011767 |
| 1727989200 | 22.02 | -0.75 | -3.29 | 22.39 | 22.81 | 21.75 | 782540 |
| 1727902800 | 22.77 | -0.75 | -3.19 | 22.55 | 22.92 | 22.08 | 900673 |
| 1727816400 | 23.52 | -0.38 | -1.59 | 23.96 | 24.07 | 22.72 | 909647 |
| 1727730000 | 23.9 | 0.08 | 0.34 | 23.64 | 24.16 | 23.37 | 1023917 |
| 1727470800 | 23.82 | 0.56 | 2.41 | 23.45 | 23.85 | 23.23 | 852379 |
| 1727384400 | 23.26 | -0.2 | -0.85 | 23.85 | 23.9 | 23.04 | 1905546 |
| 1727298000 | 23.46 | 0.27 | 1.16 | 23.04 | 23.48 | 23.04 | 790912 |
| 1727211600 | 23.19 | 0.39 | 1.71 | 23.15 | 23.49 | 22.77 | 838872 |
| 1727125200 | 22.8 | 1.01 | 4.64 | 22.23 | 22.8 | 22.12 | 885801 |
| 1726866000 | 21.79 | -0.49 | -2.20 | 22.18 | 22.28 | 21.58 | 883608 |
| 1726779600 | 22.28 | 1.49 | 7.17 | 21.42 | 22.28 | 21.22 | 1219458 |
| 1726693440 | 20.79 | -0.03 | -0.14 | 21 | 21.5 | 20.75 | 921295 |
| 1726606800 | 20.82 | 0.08 | 0.39 | 21.02 | 21.45 | 20.71 | 455797 |
| 1726520400 | 20.74 | -0.31 | -1.47 | 20.93 | 21.01 | 20.46 | 423324 |
| 1726261200 | 21.05 | 0.07 | 0.33 | 20.81 | 21.25 | 20.7 | 413468 |
| 1726174800 | 20.98 | 0.11 | 0.53 | 20.5 | 21.15 | 20.49 | 673791 |
| 1726088400 | 20.87 | 0.16 | 0.77 | 20.71 | 20.87 | 19.85 | 827445 |
| 1726002000 | 20.71 | 0.91 | 4.60 | 20.09 | 20.72 | 20 | 794630 |
| 1725915600 | 19.8 | 0.45 | 2.33 | 19.81 | 20.11 | 19.55 | 652695 |
| 1725656400 | 19.35 | -1.7 | -8.08 | 21.32 | 21.39 | 19.35 | 928056 |
| 1725570000 | 21.05 | 0.94 | 4.67 | 20.76 | 21.48 | 20.36 | 1476292 |
| 1725483600 | 20.11 | 0.82 | 4.25 | 19.21 | 20.31 | 19.21 | 1082765 |
| 1725397200 | 19.29 | -0.31 | -1.58 | 19.66 | 20.14 | 19.19 | 918181 |
| 1725051600 | 19.6 | 0.69 | 3.65 | 19.17 | 19.6 | 18.98 | 505833 |
| 1724965200 | 18.91 | 0.06 | 0.32 | 19.24 | 19.66 | 18.87 | 691175 |
| 1724878800 | 18.85 | -0.32 | -1.67 | 19.2 | 19.38 | 18.57 | 497684 |
| 1724792400 | 19.17 | -0.37 | -1.89 | 19.43 | 19.71 | 18.95 | 455682 |
| 1724706000 | 19.54 | -0.57 | -2.83 | 19.98 | 20 | 19.33 | 605542 |
| 1724446800 | 20.11 | 0.81 | 4.20 | 19.6 | 20.25 | 19.6 | 675089 |
| 1724360400 | 19.3 | -1.11 | -5.44 | 20.47 | 20.56 | 19.28 | 693083 |
| 1724274000 | 20.41 | 0.16 | 0.79 | 20.42 | 20.54 | 20.05 | 381690 |
