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 | 0.64 | 2.37388724036 | 26.96 | 28.61 | 26.89 | 385580 | 27.95308658 | DR |
| 4 | -1.39 | -4.79475681269 | 28.99 | 29.94 | 26.43 | 385340 | 28.00915888 | DR |
| 12 | 2.42 | 9.61080222399 | 25.18 | 34.7 | 24.47 | 489054 | 29.49134326 | DR |
| 26 | -1 | -3.4965034965 | 28.6 | 34.7 | 21.89 | 506586 | 27.60866973 | DR |
| 52 | 0.2 | 0.729927007299 | 27.4 | 34.7 | 21.89 | 469959 | 27.09348044 | DR |
| 156 | -7.45 | -21.2553495007 | 35.05 | 40.89 | 20.49 | 573523 | 30.18750502 | DR |
| 260 | -42.88 | -60.839954597 | 70.48 | 147.67 | 20.49 | 618622 | 50.97574255 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 27.6 | -0.45 | -1.60 | 27.5988 | 27.85 | 27.415 | 336516 |
| 1732232400 | 28.05 | -0.48 | -1.68 | 28.08 | 28.29 | 27.83 | 400032 |
| 1732146000 | 28.53 | 1.28 | 4.70 | 27.44 | 28.61 | 27.43 | 505587 |
| 1732059600 | 27.25 | -0.69 | -2.47 | 27.84 | 28 | 27.24 | 304691 |
| 1731973200 | 27.94 | 0.34 | 1.23 | 27.71 | 28.3004 | 27.66 | 403374 |
| 1731714000 | 27.6 | 0.56 | 2.07 | 26.96 | 27.66 | 26.89 | 314216 |
| 1731627600 | 27.04 | 0.28 | 1.05 | 26.78 | 27.33 | 26.65 | 488957 |
| 1731541200 | 26.76 | -0.05 | -0.19 | 26.62 | 27.035 | 26.43 | 429256 |
| 1731454800 | 26.81 | -0.95 | -3.42 | 26.66 | 27.29 | 26.55 | 557060 |
| 1731368400 | 27.76 | -0.14 | -0.50 | 28.22 | 28.32 | 27.258341 | 412120 |
| 1731109200 | 27.9 | -0.95 | -3.29 | 28.26 | 28.26 | 27.28 | 473469 |
| 1731022800 | 28.85 | 0.83 | 2.96 | 28.55 | 29.28 | 27.77 | 405814 |
| 1730936400 | 28.02 | -0.77 | -2.67 | 27.24 | 28.95 | 27.04 | 564556 |
| 1730850000 | 28.79 | 0.47 | 1.66 | 28.855 | 29.31 | 28.27 | 285870 |
| 1730763600 | 28.32 | 0.39 | 1.40 | 28.08 | 28.505 | 27.98 | 239077 |
| 1730500800 | 27.93 | -0.17 | -0.60 | 28.02 | 28.53 | 27.8 | 296676 |
| 1730414400 | 28.1 | -0.9 | -3.10 | 28.81 | 28.98 | 28.01 | 505753 |
| 1730328000 | 29 | -0.26 | -0.89 | 28.88 | 29.31 | 28.6 | 297439 |
| 1730241600 | 29.26 | -0.36 | -1.22 | 29.73 | 29.82 | 29.18 | 315295 |
| 1730155200 | 29.62 | 0.87 | 3.03 | 28.92 | 29.94 | 28.92 | 239195 |
| 1729896000 | 28.75 | 0.1 | 0.35 | 28.99 | 29.22 | 28.58 | 268365 |
| 1729809600 | 28.65 | -0.48 | -1.65 | 28.85 | 28.9 | 28.11 | 427507 |
| 1729723200 | 29.13 | -1.36 | -4.46 | 30.47 | 30.69 | 29.11 | 295137 |
| 1729636800 | 30.49 | 0.41 | 1.36 | 30.56 | 30.755 | 30.26 | 310130 |
| 1729550400 | 30.08 | 0.09 | 0.30 | 29.81 | 30.19 | 29.64 | 293858 |
| 1729291200 | 29.99 | 0.27 | 0.91 | 30.55 | 31.24 | 29.87 | 507595 |
| 1729204800 | 29.72 | -1.49 | -4.77 | 30.95 | 30.95 | 29.58 | 858313 |
| 1729118400 | 31.21 | 0.07 | 0.22 | 31.31 | 31.69 | 30.95 | 342909 |
| 1729032000 | 31.14 | -1.23 | -3.80 | 31.58 | 31.705 | 30.76 | 734101 |
| 1728945600 | 32.369999 | -0.2 | -0.61 | 32.34 | 32.939999 | 32.27 | 389087 |
| 1728686400 | 32.57 | -0.01 | -0.03 | 32.31 | 32.75 | 32.13 | 226275 |
| 1728600000 | 32.58 | 0.02 | 0.06 | 32.49 | 32.7 | 31.94 | 381010 |
| 1728513600 | 32.56 | -0.05 | -0.15 | 31.73 | 33.07 | 31.68 | 346478 |
| 1728427200 | 32.61 | -1.33 | -3.92 | 31.975 | 32.619999 | 31.65 | 482365 |
| 1728340800 | 33.94 | -0.11 | -0.32 | 34.11 | 34.11 | 33.119999 | 367537 |
| 1728081600 | 34.05 | 0.33 | 0.98 | 34.32 | 34.32 | 33.6 | 355769 |
| 1727995200 | 33.72 | -0.72 | -2.09 | 33.87 | 34.11 | 33.52 | 314417 |
| 1727908800 | 34.44 | 0.98 | 2.93 | 34.18 | 34.7 | 33.08 | 966677 |
| 1727822400 | 33.46 | 0.84 | 2.58 | 32.909999 | 33.509999 | 32.08 | 787802 |
| 1727735520 | 32.619999 | -0.4 | -1.21 | 33.409999 | 33.83 | 32.35 | 1028567 |
| 1727476800 | 33.02 | 0.97 | 3.03 | 32.03 | 33.25 | 31.84 | 1129427 |
| 1727390400 | 32.049999 | 1.4 | 4.57 | 32.22 | 32.81 | 30.52 | 899537 |
| 1727304000 | 30.65 | 0.65 | 2.17 | 29.33 | 30.74 | 29.01 | 774353 |
| 1727217600 | 30 | 0.93 | 3.20 | 30.3 | 30.54 | 29.61 | 703127 |
| 1727131200 | 29.07 | 0.96 | 3.42 | 28.4 | 29.28 | 28.06 | 385526 |
| 1726872000 | 28.11 | 0.12 | 0.43 | 28.05 | 28.24 | 27.79 | 691670 |
| 1726785600 | 27.99 | 0.55 | 2.00 | 27.5 | 28 | 27.3 | 643575 |
| 1726699200 | 27.44 | 0.24 | 0.88 | 27.2 | 27.501 | 27.04 | 363583 |
| 1726612800 | 27.2 | -0.01 | -0.04 | 27.5 | 27.705 | 27.09 | 393292 |
| 1726526400 | 27.21 | -0.08 | -0.29 | 27.29 | 27.53 | 27.016 | 305982 |
| 1726267200 | 27.29 | 0.31 | 1.15 | 27.1 | 27.355 | 26.77 | 209448 |
| 1726180800 | 26.98 | -0.35 | -1.28 | 27.375 | 27.61 | 26.61 | 398562 |
| 1726094400 | 27.33 | 0.15 | 0.55 | 27.18 | 27.37 | 26.95 | 282907 |
| 1726008000 | 27.18 | -0.37 | -1.34 | 27.36 | 27.46 | 27.07 | 362862 |
| 1725921600 | 27.55 | -0.02 | -0.07 | 27.44 | 27.71 | 27.12 | 400900 |
| 1725662400 | 27.57 | 0.17 | 0.62 | 27.495 | 27.71 | 27.23 | 675629 |
| 1725576000 | 27.4 | 0.9 | 3.40 | 26.7 | 27.93 | 26.7 | 994219 |
| 1725489600 | 26.5 | 1.73 | 6.98 | 25.75 | 26.84 | 25.58 | 915766 |
| 1725403200 | 24.77 | -0.39 | -1.55 | 24.91 | 25.12 | 24.47 | 563486 |
| 1725057600 | 25.16 | 0.13 | 0.52 | 25.18 | 25.34 | 24.8 | 637984 |
| 1724971200 | 25.03 | 0.55 | 2.25 | 24.8 | 25.205 | 24.605 | 395914 |
| 1724884800 | 24.48 | -0.27 | -1.09 | 24.5 | 24.84 | 24.421 | 414585 |
| 1724798400 | 24.75 | 0 | 0.00 | 24.91 | 25.15 | 24.63 | 444623 |
| 1724712000 | 24.75 | 0.49 | 2.02 | 24 | 25.06 | 23.845 | 546977 |
| 1724452800 | 24.26 | -0.05 | -0.21 | 24.58 | 24.67 | 24.02 | 299174 |
