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 | 4.1203 | 4.21212430996 | 97.82 | 101.98 | 95.29 | 9143265 | 97.48612165 | CS |
| 4 | -2.5697 | -2.45880776959 | 104.51 | 104.75 | 95.29 | 7536500 | 99.3838048 | CS |
| 12 | -5.8097 | -5.39183294664 | 107.75 | 108.74 | 94.23 | 7107504 | 100.17749459 | CS |
| 26 | -9.6297 | -8.63108362463 | 111.57 | 116.08 | 94.23 | 6869945 | 104.94195307 | CS |
| 52 | -8.6097 | -7.78805970149 | 110.55 | 135.18 | 94.23 | 6288324 | 110.23497258 | CS |
| 156 | 9.5103 | 10.2891918208 | 92.43 | 138.49 | 78.3 | 6503356 | 108.79186054 | CS |
| 260 | 42.5903 | 71.7612468408 | 59.35 | 138.49 | 20.84 | 7697590 | 79.74101713 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 99.57 | 2.12 | 2.18 | 98.33 | 100.29 | 98.16 | 7510532 |
| 1739922000 | 97.45 | 1.19 | 1.24 | 96.24 | 97.63 | 95.29 | 11777428 |
| 1739576400 | 96.26 | -0.64 | -0.66 | 96.91 | 98.46 | 96.235 | 7959849 |
| 1739490000 | 96.9 | -1.5 | -1.52 | 97.82 | 98.01 | 96.41 | 9325615 |
| 1739403600 | 98.4 | -3.31 | -3.25 | 101 | 101.71 | 98.33 | 7585577 |
| 1739317200 | 101.71 | 2.23 | 2.24 | 99.525 | 102.6057 | 99.2 | 8063129 |
| 1739230800 | 99.48 | 1.12 | 1.14 | 98.39 | 99.61 | 97.8207 | 10337590 |
| 1738971600 | 98.36 | -1.58 | -1.58 | 100.06 | 100.45 | 98.27 | 14256055 |
| 1738885200 | 99.94 | -0.27 | -0.27 | 98.89 | 101.1 | 98.6 | 8540700 |
| 1738798800 | 100.21 | -0.37 | -0.37 | 100.53 | 100.88 | 99.4 | 6960374 |
| 1738712400 | 100.58 | 2.1 | 2.13 | 97.7 | 100.8 | 97.53 | 5310943 |
| 1738626000 | 98.48 | -0.35 | -0.35 | 98.74 | 98.94 | 97.04 | 5749828 |
| 1738366800 | 98.83 | -2.63 | -2.59 | 101.33 | 101.42 | 98.56 | 6265010 |
| 1738280400 | 101.46 | -0.1 | -0.10 | 102 | 102.2672 | 100.94 | 4046944 |
| 1738194000 | 101.56 | 0.18 | 0.18 | 101.15 | 101.9 | 100.35 | 4130680 |
| 1738107600 | 101.38 | -1.31 | -1.28 | 102.89 | 103.33 | 100.74 | 4729585 |
| 1738021200 | 102.69 | 0.86 | 0.84 | 102.29 | 103.71 | 101.4 | 6803783 |
| 1737762000 | 101.83 | -1.23 | -1.19 | 104.51 | 104.75 | 101.73 | 5952817 |
| 1737675600 | 103.06 | 0 | 0.00 | 103.06 | 103.06 | 103.06 | 0 |
| 1737589200 | 103.06 | -1.22 | -1.17 | 104.66 | 104.99 | 102.92 | 4696522 |
| 1737502800 | 104.28 | -1.57 | -1.48 | 104.93 | 105.69 | 104.0368 | 6978331 |
| 1737157200 | 105.85 | 0.24 | 0.23 | 105.8 | 106.15 | 105.17 | 8548522 |
| 1737070800 | 105.61 | 0.13 | 0.12 | 105.19 | 106.17 | 105.09 | 5273258 |
| 1736984400 | 105.48 | 0.6 | 0.57 | 105.02 | 105.87 | 104.44 | 4566463 |
| 1736898000 | 104.88 | 0.65 | 0.62 | 103.38 | 104.9512 | 103.1455 | 4807767 |
| 1736811600 | 104.23 | 2.31 | 2.27 | 102.52 | 105.1 | 102.02 | 7340669 |
| 1736552400 | 101.92 | 0.3 | 0.30 | 103.5757 | 104.44 | 101.19 | 6844715 |
| 1736379600 | 101.62 | -0.05 | -0.05 | 100.92 | 102.45 | 100.77 | 5031775 |
| 1736293200 | 101.67 | 1.68 | 1.68 | 100.92 | 102.4876 | 99.91 | 5003555 |
| 1736206800 | 99.99 | -1.1 | -1.09 | 101.55 | 102.15 | 99.64 | 5798130 |
| 1735947600 | 101.09 | 1.01 | 1.01 | 100.67 | 101.4 | 100.29 | 5690542 |
| 1735861200 | 100.08 | 0.91 | 0.92 | 99.8 | 101.28 | 99.515 | 4967517 |
| 1735688400 | 99.17 | 2.08 | 2.14 | 97.3 | 99.3 | 97.1 | 5559875 |
| 1735602000 | 97.09 | 0.17 | 0.18 | 97.4 | 97.6 | 96.135 | 5208836 |
| 1735342800 | 96.92 | 0.03 | 0.03 | 97.025 | 97.9799 | 96.47 | 5803323 |
| 1735256400 | 96.89 | -0.22 | -0.23 | 97.13 | 97.15 | 96.24 | 4325654 |
| 1735077840 | 97.11 | 0.73 | 0.76 | 96.5 | 97.19 | 95.85 | 2677377 |
| 1734997200 | 96.38 | 1.26 | 1.32 | 95.43 | 96.88 | 94.58 | 7870638 |
| 1734738000 | 95.12 | -0.06 | -0.06 | 94.725 | 96.38 | 94.6 | 28219395 |
| 1734651600 | 95.18 | -0.67 | -0.70 | 96.68 | 96.97 | 95.1 | 9812993 |
| 1734565200 | 95.85 | -2.41 | -2.45 | 98.1 | 98.505 | 95.75 | 8359214 |
| 1734478800 | 98.26 | -1.31 | -1.32 | 98.475 | 98.65 | 96.75 | 8567800 |
| 1734392400 | 99.57 | -1.45 | -1.44 | 101.15 | 101.35 | 99.43 | 7601739 |
| 1734133200 | 101.02 | 0.11 | 0.11 | 100.915 | 102.26 | 100.58 | 6806486 |
| 1734046800 | 100.91 | -1.28 | -1.25 | 102.35 | 102.47 | 100.87 | 5828215 |
| 1733960400 | 102.19 | -0.17 | -0.17 | 102.48 | 102.72 | 101.69 | 8115847 |
| 1733874000 | 102.36 | -0.8 | -0.78 | 103.89 | 104.05 | 102.1 | 5766657 |
| 1733787600 | 103.16 | -0.06 | -0.06 | 104.13 | 105.05 | 102.88 | 6394127 |
| 1733528400 | 103.22 | -1.22 | -1.17 | 104.5899 | 104.5899 | 102.4 | 5276717 |
| 1733442000 | 104.44 | 0.93 | 0.90 | 105.105 | 105.87 | 104.01 | 6957986 |
| 1733355600 | 103.51 | -2.54 | -2.40 | 105.94 | 105.94 | 102.83 | 7168336 |
| 1733269200 | 106.05 | -0.09 | -0.08 | 107.385 | 107.67 | 105.71 | 5759062 |
| 1733182800 | 106.14 | -2.2 | -2.03 | 108.34 | 108.5 | 105.54 | 5808136 |
| 1732917840 | 108.34 | 0.95 | 0.88 | 107.87 | 108.52 | 107.36 | 3866011 |
| 1732750800 | 107.39 | 0.61 | 0.57 | 107.3763 | 108.99 | 107.28 | 6106364 |
| 1732664400 | 106.78 | 0.68 | 0.64 | 106.26 | 107.35 | 104.9 | 11801797 |
| 1732578000 | 106.1 | -5.65 | -5.06 | 111.75 | 111.9 | 105.54 | 23274536 |
| 1732318800 | 111.75 | -0.15 | -0.13 | 112.09 | 112.7299 | 111.3 | 7252078 |
| 1732232400 | 111.9 | -1.53 | -1.35 | 114.3 | 115.38 | 111.5 | 12416438 |
| 1732146000 | 113.43 | 0.34 | 0.30 | 113.13 | 113.99 | 112.64 | 4027088 |
