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 | -1.9 | -10.3542234332 | 18.35 | 18.505 | 16.35 | 2819247 | 17.99275867 | CS |
| 4 | -2.45 | -12.962962963 | 18.9 | 19.78 | 16.35 | 2970684 | 18.4585236 | CS |
| 12 | -11.65 | -41.4590747331 | 28.1 | 28.28 | 16.35 | 2667479 | 21.26559418 | CS |
| 26 | -4.87 | -22.8424015009 | 21.32 | 29.94 | 16.35 | 2731973 | 23.08301853 | CS |
| 52 | -9.66 | -36.9973190349 | 26.11 | 29.94 | 16.35 | 2782384 | 23.40916521 | CS |
| 156 | 3.26 | 24.7156937074 | 13.19 | 33.29 | 12.461 | 4333796 | 23.66234254 | CS |
| 260 | 7 | 74.0740740741 | 9.45 | 33.29 | 0.8 | 4441849 | 17.09863922 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 17.98 | -0.23 | -1.26 | 18.25 | 18.25 | 17.86 | 4402846 |
| 1738712400 | 18.21 | 0.71 | 4.06 | 17.1 | 18.28 | 17.1 | 2438589 |
| 1738626000 | 17.5 | -0.65 | -3.58 | 17.94 | 18.1199 | 17.49 | 3158730 |
| 1738366800 | 18.15 | -0.2 | -1.09 | 18.45 | 18.5 | 18.04 | 2353864 |
| 1738280400 | 18.35 | 0.08 | 0.44 | 18.35 | 18.49 | 18.0701 | 1838434 |
| 1738194000 | 18.27 | 0.2 | 1.11 | 18.12 | 18.53 | 18.12 | 3076187 |
| 1738107600 | 18.07 | -0.37 | -2.01 | 18.51 | 18.52 | 18.02 | 2098764 |
| 1738021200 | 18.44 | -0.91 | -4.70 | 19.13 | 19.23 | 18.37 | 3144284 |
| 1737762000 | 19.35 | 0.3 | 1.57 | 19.4 | 19.5 | 18.95 | 2458195 |
| 1737675600 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1737589200 | 19.05 | -0.53 | -2.71 | 19.56 | 19.73 | 19 | 1943845 |
| 1737502800 | 19.58 | 0.28 | 1.45 | 19.48 | 19.78 | 19.1638 | 2085237 |
| 1737157200 | 19.3 | 0.41 | 2.17 | 18.91 | 19.5 | 18.84 | 3350992 |
| 1737070800 | 18.89 | 0.22 | 1.18 | 18.54 | 18.945 | 18.15 | 2588578 |
| 1736984400 | 18.67 | 0.11 | 0.59 | 18.82 | 18.845 | 18.41 | 2392048 |
| 1736898000 | 18.56 | -0.26 | -1.38 | 18.99 | 19.098 | 18.34 | 3332375 |
| 1736811600 | 18.82 | 0.94 | 5.26 | 17.83 | 18.83 | 17.7326 | 3572840 |
| 1736552400 | 17.88 | -1.13 | -5.94 | 18.96 | 19.14 | 17.83 | 6470709 |
| 1736379600 | 19.01 | -0.28 | -1.45 | 19.05 | 19.27 | 18.72 | 3973298 |
| 1736293200 | 19.29 | -0.21 | -1.08 | 19.51 | 19.61 | 19.1 | 3125271 |
| 1736206800 | 19.5 | -0.73 | -3.61 | 20.2 | 20.41 | 19.44 | 3576181 |
| 1735947600 | 20.23 | -0.63 | -3.02 | 20.9 | 20.96 | 20.05 | 2002877 |
| 1735861200 | 20.86 | -0.08 | -0.38 | 21.13 | 21.34 | 20.68 | 1955674 |
| 1735688400 | 20.94 | 0.16 | 0.77 | 20.91 | 21.15 | 20.72 | 1848325 |
| 1735602000 | 20.78 | 0.82 | 4.11 | 20 | 20.85 | 19.9 | 2539869 |
| 1735342800 | 19.96 | 0.15 | 0.76 | 19.78 | 20.03 | 19.5816 | 1634370 |
| 1735256400 | 19.81 | -0.24 | -1.20 | 20 | 20.17 | 19.68 | 1702016 |
| 1735077840 | 20.05 | -0.25 | -1.23 | 20.25 | 20.255 | 19.81 | 1194848 |
| 1734997200 | 20.3 | -0.33 | -1.60 | 20.55 | 20.73 | 20.14 | 1949012 |
| 1734738000 | 20.63 | -0.92 | -4.27 | 21.4 | 21.85 | 20.51 | 6636358 |
| 1734651600 | 21.55 | 0.22 | 1.03 | 21.51 | 21.85 | 21.254 | 2521746 |
| 1734565200 | 21.33 | -0.11 | -0.51 | 21.5 | 21.93 | 21.05 | 2453068 |
| 1734478800 | 21.44 | -0.06 | -0.28 | 21.45 | 21.51 | 20.95 | 2329060 |
| 1734392400 | 21.5 | -0.5 | -2.27 | 22.4 | 22.5 | 21.425 | 1969069 |
| 1734133200 | 22 | -0.29 | -1.30 | 22.29 | 22.29 | 21.8 | 1185385 |
| 1734046800 | 22.29 | 0.1 | 0.45 | 22.13 | 22.48 | 21.84 | 1400149 |
| 1733960400 | 22.19 | -0.18 | -0.80 | 22.34 | 22.4 | 22.045 | 1583380 |
| 1733874000 | 22.37 | -0.07 | -0.31 | 22.48 | 22.63 | 22.15 | 1835580 |
| 1733787600 | 22.44 | 0.06 | 0.27 | 23.02 | 23.3 | 22.41 | 2072667 |
| 1733528400 | 22.38 | -0.68 | -2.95 | 23.07 | 23.33 | 22.18 | 2019047 |
| 1733442000 | 23.06 | -0.02 | -0.09 | 23.12 | 23.12 | 22.6034 | 2494466 |
| 1733355600 | 23.08 | -0.46 | -1.95 | 23.6 | 23.6 | 22.98 | 3244652 |
| 1733269200 | 23.54 | -0.06 | -0.25 | 23.63 | 23.93 | 23.3308 | 2069068 |
| 1733182800 | 23.6 | -0.25 | -1.05 | 23.79 | 24.08 | 23.265 | 3498761 |
| 1732917840 | 23.85 | -0.4 | -1.65 | 24.36 | 24.46 | 23.61 | 1822161 |
| 1732750800 | 24.25 | 0.14 | 0.58 | 24.1 | 25 | 24.1 | 2663562 |
| 1732664400 | 24.11 | -1.88 | -7.23 | 25.33 | 25.87 | 23.99 | 6621452 |
| 1732578000 | 25.99 | -1.42 | -5.18 | 27.35 | 27.87 | 25.17 | 6731474 |
| 1732318800 | 27.41 | -0.73 | -2.59 | 27.9 | 28.13 | 27.04 | 2219221 |
| 1732232400 | 28.14 | 1.53 | 5.75 | 26.88 | 28.28 | 26.745 | 3282545 |
| 1732146000 | 26.61 | 0.06 | 0.23 | 26.55 | 27.05 | 26.46 | 2183195 |
| 1732059600 | 26.55 | 0.08 | 0.30 | 26.25 | 26.8 | 26.16 | 1082940 |
| 1731973200 | 26.47 | -0.27 | -1.01 | 26.98 | 27.1093 | 26.23 | 1931542 |
| 1731714000 | 26.74 | -0.31 | -1.15 | 27.39 | 27.47 | 26.67 | 1297697 |
| 1731627600 | 27.05 | -0.61 | -2.21 | 27.81 | 28.18 | 26.92 | 2106110 |
| 1731541200 | 27.66 | 0.86 | 3.21 | 27.07 | 27.74 | 26.68 | 2320984 |
| 1731454800 | 26.8 | -1.43 | -5.07 | 27.95 | 28.07 | 26.76 | 5955533 |
| 1731368400 | 28.23 | -0.47 | -1.64 | 28.61 | 28.62 | 27.76 | 1833152 |
| 1731109200 | 28.7 | -0.36 | -1.24 | 28.9 | 29.17 | 28.384 | 2757865 |
| 1731022800 | 29.06 | -0.74 | -2.48 | 29.7 | 29.78 | 28.77 | 4301753 |
| 1730936400 | 29.8 | 2.6 | 9.56 | 29.08 | 29.94 | 28.4401 | 5187235 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
