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 | 0.66 | 0.926966292135 | 71.2 | 74.69 | 70.845 | 927019 | 73.08706895 | CS |
| 4 | 1.7 | 2.42303306727 | 70.16 | 74.69 | 67.58 | 946012 | 71.05642741 | CS |
| 12 | -1.47 | -2.00463657439 | 73.33 | 78.385 | 67.58 | 870307 | 72.71790943 | CS |
| 26 | 2.79 | 4.03938033879 | 69.07 | 78.385 | 67.58 | 974272 | 73.33737471 | CS |
| 52 | 11.66 | 19.3687707641 | 60.2 | 78.385 | 54.28 | 942917 | 66.4859093 | CS |
| 156 | 7.41 | 11.4972847168 | 64.45 | 80.44 | 52.69 | 890648 | 66.66526569 | CS |
| 260 | -4.08 | -5.37266262839 | 75.94 | 80.51 | 45.23 | 770271 | 66.82628624 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 71.86 | -1.13 | -1.55 | 72.88 | 73.42 | 71.61 | 933792 |
| 1738107600 | 72.99 | -1.4 | -1.88 | 74.04 | 74.69 | 72.59 | 738437 |
| 1738021200 | 74.39 | 2.56 | 3.56 | 72.44 | 74.54 | 72.1158 | 1475275 |
| 1737762000 | 71.83 | 0.33 | 0.46 | 71.2 | 71.95 | 70.845 | 560570 |
| 1737675600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1737589200 | 71.5 | -1.67 | -2.28 | 72.84 | 72.85 | 71.32 | 633403 |
| 1737502800 | 73.17 | 0.73 | 1.01 | 72.23 | 73.22 | 72 | 409398 |
| 1737157200 | 72.44 | 0.29 | 0.40 | 72.29 | 72.8819 | 71.88 | 753294 |
| 1737070800 | 72.15 | 1.44 | 2.04 | 70.58 | 72.22 | 70.58 | 779786 |
| 1736984400 | 70.71 | 0.06 | 0.08 | 72.14 | 73 | 70.5469 | 707177 |
| 1736898000 | 70.65 | 1.13 | 1.63 | 69.49 | 70.82 | 69.3136 | 899006 |
| 1736811600 | 69.52 | 1.16 | 1.70 | 68.36 | 69.62 | 68.04 | 1018342 |
| 1736552400 | 68.36 | -1.33 | -1.91 | 68.48 | 68.99 | 67.58 | 761667 |
| 1736379600 | 69.69 | -0.35 | -0.50 | 69.82 | 70.14 | 69.16 | 813848 |
| 1736293200 | 70.04 | -0.38 | -0.54 | 70.5 | 71.5346 | 69.91 | 3236681 |
| 1736206800 | 70.42 | 0.09 | 0.13 | 70.19 | 71.187 | 69.71 | 1223671 |
| 1735947600 | 70.33 | 0.59 | 0.85 | 69.63 | 70.655 | 69.3901 | 570068 |
| 1735861200 | 69.74 | -0.71 | -1.01 | 70.16 | 70.48 | 69.27 | 567787 |
| 1735688400 | 70.45 | 0.54 | 0.77 | 69.98 | 70.58 | 69.75 | 739957 |
| 1735602000 | 69.91 | -0.39 | -0.55 | 70.04 | 70.1 | 69.24 | 450173 |
| 1735342800 | 70.3 | -0.51 | -0.72 | 71.15 | 71.32 | 69.93 | 824885 |
| 1735256400 | 70.81 | -0.14 | -0.20 | 70.69 | 71.265 | 70.52 | 475324 |
| 1735077840 | 70.95 | 0.66 | 0.94 | 70.39 | 71.01 | 70.09 | 322592 |
| 1734997200 | 70.29 | 0.12 | 0.17 | 69.94 | 70.31 | 69.44 | 1807250 |
| 1734738000 | 70.17 | 0.73 | 1.05 | 70 | 71.13 | 68.97 | 4301383 |
| 1734651600 | 69.44 | -1.18 | -1.67 | 70.59 | 71.48 | 69.3 | 1313283 |
| 1734565200 | 70.62 | -2.69 | -3.67 | 73.24 | 73.98 | 70.53 | 1107342 |
| 1734478800 | 73.31 | -0.74 | -1.00 | 73.1 | 74.57 | 72.93 | 1129633 |
| 1734392400 | 74.05 | -0.61 | -0.82 | 74.51 | 75.47 | 73.95 | 736695 |
| 1734133200 | 74.66 | 1.02 | 1.39 | 73.45 | 74.75 | 73.39 | 516102 |
| 1734046800 | 73.64 | -0.68 | -0.91 | 74.09 | 74.74 | 73.56 | 461165 |
| 1733960400 | 74.32 | 0.32 | 0.43 | 74.26 | 74.83 | 74.06 | 650707 |
| 1733874000 | 74 | -0.46 | -0.62 | 74.46 | 74.65 | 73.61 | 505190 |
| 1733787600 | 74.46 | -0.26 | -0.35 | 74.5 | 74.98 | 74.13 | 494445 |
| 1733528400 | 74.72 | -0.38 | -0.51 | 74.72 | 75.245 | 74.085 | 533058 |
| 1733442000 | 75.1 | -0.42 | -0.56 | 75.36 | 75.36 | 74.74 | 400158 |
| 1733355600 | 75.52 | 0.99 | 1.33 | 74.25 | 75.615 | 74.25 | 529514 |
| 1733269200 | 74.53 | -0.97 | -1.28 | 75.27 | 75.7 | 74.5 | 829134 |
| 1733182800 | 75.5 | -1.3 | -1.69 | 76.59 | 76.695 | 75.28 | 746348 |
| 1732917840 | 76.8 | -0.85 | -1.09 | 77.56 | 78.125 | 76.72 | 519151 |
| 1732750800 | 77.65 | 0.69 | 0.90 | 77.47 | 78.385 | 77.21 | 602098 |
| 1732664400 | 76.96 | 0.56 | 0.73 | 76.43 | 77.155 | 76.39 | 576469 |
| 1732578000 | 76.4 | -0.05 | -0.07 | 76.45 | 77.5 | 76.18 | 960217 |
| 1732318800 | 76.45 | -0.67 | -0.87 | 77.41 | 77.65 | 76.31 | 609213 |
| 1732232400 | 77.12 | 0.11 | 0.14 | 76.92 | 77.33 | 76.165 | 523657 |
| 1732146000 | 77.01 | -0.51 | -0.66 | 77 | 77.53 | 76.505 | 701131 |
| 1732059600 | 77.52 | 0.77 | 1.00 | 76.12 | 77.58 | 76.12 | 819151 |
| 1731973200 | 76.75 | 0.78 | 1.03 | 76.17 | 77.08 | 75.42 | 626752 |
| 1731714000 | 75.97 | 0.38 | 0.50 | 75.34 | 76.39 | 74.97 | 626022 |
| 1731627600 | 75.59 | -1.06 | -1.38 | 76.49 | 76.49 | 75.27 | 788295 |
| 1731541200 | 76.65 | 0.43 | 0.56 | 76.68 | 77.272 | 76.22 | 653600 |
| 1731454800 | 76.22 | 0.2 | 0.26 | 76.14 | 76.81 | 75.9 | 1224257 |
| 1731368400 | 76.02 | 0.21 | 0.28 | 75.5 | 76.59 | 75.46 | 772413 |
| 1731109200 | 75.81 | 2.13 | 2.89 | 74.16 | 76.08 | 74.05 | 755868 |
| 1731022800 | 73.68 | 0.49 | 0.67 | 73.33 | 73.85 | 72.8601 | 1281741 |
| 1730936400 | 73.19 | -0.87 | -1.17 | 74.18 | 74.18 | 72.05 | 1966905 |
| 1730850000 | 74.06 | 0.06 | 0.08 | 73.66 | 74.07 | 73.13 | 1180577 |
| 1730763600 | 74 | 0.07 | 0.09 | 74.12 | 74.26 | 73.39 | 826761 |
| 1730500800 | 73.93 | -0.32 | -0.43 | 74.85 | 75.41 | 73.92 | 952411 |
| 1730414400 | 74.25 | -0.79 | -1.05 | 74.74 | 75.1 | 74.0501 | 1200261 |
| 1730328000 | 75.04 | 1.16 | 1.57 | 74.01 | 75.33 | 73.882 | 1201070 |
