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 | -1.99 | -8.89982110912 | 22.36 | 22.43 | 19.69 | 1133779 | 20.38665023 | CS |
| 4 | -0.5 | -2.39578342118 | 20.87 | 23.75 | 19.69 | 1171431 | 21.42377826 | CS |
| 12 | -1.48 | -6.77345537757 | 21.85 | 23.75 | 19.1351 | 1035852 | 21.23071045 | CS |
| 26 | 0.7 | 3.55871886121 | 19.67 | 24.83 | 19.1351 | 1164583 | 20.98321968 | CS |
| 52 | -1.65 | -7.4931880109 | 22.02 | 24.83 | 14.785 | 1827626 | 19.75311308 | CS |
| 156 | -16.51 | -44.7668112798 | 36.88 | 37.78 | 14.785 | 2167052 | 24.04383368 | CS |
| 260 | -10.28 | -33.5399673736 | 30.65 | 44.18 | 7.9 | 2529232 | 24.04564454 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.37 | -0.21 | -1.02 | 20.57 | 20.72 | 20.21 | 587830 |
| 1739490000 | 20.58 | 0.52 | 2.59 | 19.99 | 20.63 | 19.89 | 747741 |
| 1739403600 | 20.06 | -0.02 | -0.10 | 19.8 | 20.19 | 19.76 | 849110 |
| 1739317200 | 20.08 | -0.15 | -0.74 | 20.16 | 20.545 | 19.69 | 1332531 |
| 1739230800 | 20.23 | -0.64 | -3.07 | 20.98 | 21.15 | 20.22 | 1222973 |
| 1738971600 | 20.87 | -1.48 | -6.62 | 22.36 | 22.43 | 20.765 | 1528528 |
| 1738885200 | 22.35 | 0.24 | 1.09 | 22.29 | 22.78 | 22.01 | 1405564 |
| 1738798800 | 22.11 | -0.5 | -2.21 | 23.28 | 23.75 | 22.01 | 2870675 |
| 1738712400 | 22.61 | 0.6 | 2.73 | 21.88 | 22.89 | 21.5 | 2256416 |
| 1738626000 | 22.01 | 0.29 | 1.34 | 21.27 | 22.17 | 21.11 | 2163226 |
| 1738366800 | 21.72 | 0.18 | 0.84 | 21.53 | 21.94 | 21.34 | 1109121 |
| 1738280400 | 21.54 | 0 | 0.00 | 21.33 | 21.8 | 21.27 | 771192 |
| 1738194000 | 21.54 | 0.11 | 0.51 | 21.47 | 21.72 | 21.33 | 826529 |
| 1738107600 | 21.43 | 0.1 | 0.47 | 21.42 | 21.73 | 21.1401 | 602957 |
| 1738021200 | 21.33 | 0.24 | 1.14 | 21.01 | 21.66 | 20.84 | 800589 |
| 1737762000 | 21.09 | 0.39 | 1.88 | 21.18 | 21.23 | 20.92 | 613546 |
| 1737675600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1737589200 | 20.7 | -0.17 | -0.81 | 20.85 | 20.91 | 20.52 | 1142890 |
| 1737502800 | 20.87 | 0.39 | 1.90 | 20.51 | 21.055 | 20.51 | 541698 |
| 1737157200 | 20.48 | -0.15 | -0.73 | 20.87 | 20.87 | 20.41 | 420815 |
| 1737070800 | 20.63 | -0.16 | -0.77 | 20.81 | 21.01 | 20.47 | 973142 |
| 1736984400 | 20.79 | 0.9 | 4.52 | 20.26 | 20.88 | 19.92 | 919958 |
| 1736898000 | 19.89 | 0.13 | 0.66 | 19.98 | 20.14 | 19.725 | 782348 |
| 1736811600 | 19.76 | 0.29 | 1.49 | 19.27 | 19.785 | 19.1351 | 1078898 |
| 1736552400 | 19.47 | -1.05 | -5.12 | 20.32 | 20.44 | 19.46 | 1046803 |
| 1736379600 | 20.52 | 0.2 | 0.98 | 20.2 | 20.53 | 20.05 | 801934 |
| 1736293200 | 20.32 | 0.13 | 0.64 | 20.24 | 20.67 | 20.21 | 762410 |
| 1736206800 | 20.19 | 0.32 | 1.61 | 20 | 20.5364 | 19.87 | 1015582 |
| 1735947600 | 19.87 | 0.12 | 0.61 | 19.75 | 19.985 | 19.39 | 768813 |
| 1735861200 | 19.75 | -0.23 | -1.15 | 20.22 | 20.315 | 19.57 | 1267080 |
| 1735688400 | 19.98 | -0.05 | -0.25 | 20.11 | 20.3 | 19.85 | 629084 |
| 1735602000 | 20.03 | -0.17 | -0.84 | 20.02 | 20.13 | 19.59 | 772312 |
| 1735342800 | 20.2 | -0.17 | -0.83 | 20.27 | 20.5 | 20 | 633486 |
| 1735256400 | 20.37 | -0.13 | -0.63 | 20.27 | 20.62 | 20.17 | 820640 |
| 1735077840 | 20.5 | -0.44 | -2.10 | 20.86 | 20.885 | 20.43 | 302313 |
| 1734997200 | 20.94 | 0.34 | 1.65 | 20.53 | 20.98 | 20.21 | 936388 |
| 1734738000 | 20.6 | -0.89 | -4.14 | 21.39 | 21.595 | 20.36 | 4258840 |
| 1734651600 | 21.49 | 0.66 | 3.17 | 21.11 | 21.84 | 21.11 | 1053394 |
| 1734565200 | 20.83 | -0.47 | -2.21 | 21.39 | 21.71 | 20.64 | 884707 |
| 1734478800 | 21.3 | -0.17 | -0.79 | 21.47 | 21.6 | 21.05 | 799431 |
| 1734392400 | 21.47 | 0.01 | 0.05 | 21.28 | 21.61 | 21.13 | 672482 |
| 1734133200 | 21.46 | -0.26 | -1.20 | 21.7 | 21.84 | 21.26 | 1678918 |
| 1734046800 | 21.72 | 0.16 | 0.74 | 21.41 | 22.02 | 21.2401 | 1101009 |
| 1733960400 | 21.56 | -0.29 | -1.33 | 21.96 | 22.06 | 21.23 | 789097 |
| 1733874000 | 21.85 | -0.43 | -1.93 | 22.24 | 22.24 | 21.61 | 984204 |
| 1733787600 | 22.28 | 0.09 | 0.41 | 22.34 | 22.9 | 22.15 | 914451 |
| 1733528400 | 22.19 | 0.18 | 0.82 | 22.18 | 22.33 | 21.93 | 713327 |
| 1733442000 | 22.01 | -0.49 | -2.18 | 22.59 | 22.6499 | 21.9457 | 610114 |
| 1733355600 | 22.5 | 0.34 | 1.53 | 22.4 | 22.56 | 22.18 | 579462 |
| 1733269200 | 22.16 | -0.35 | -1.55 | 22.5 | 22.5 | 21.97 | 578217 |
| 1733182800 | 22.51 | 0.01 | 0.04 | 22.4 | 22.72 | 22.2301 | 864005 |
| 1732917840 | 22.5 | 0.12 | 0.54 | 22.43 | 22.63 | 22.235 | 502865 |
| 1732750800 | 22.38 | -0.15 | -0.67 | 22.55 | 22.85 | 22.315 | 692188 |
| 1732664400 | 22.53 | -0.07 | -0.31 | 22.6 | 22.775 | 22.4 | 846806 |
| 1732578000 | 22.6 | 0.3 | 1.35 | 22.68 | 23.03 | 22.43 | 2018500 |
| 1732318800 | 22.3 | 0.48 | 2.20 | 21.96 | 22.545 | 21.85 | 1067425 |
| 1732232400 | 21.82 | 0.65 | 3.07 | 21.36 | 21.895 | 21.0143 | 886449 |
| 1732146000 | 21.17 | 1.58 | 8.07 | 19.58 | 21.24 | 19.5289 | 1620096 |
| 1732059600 | 19.59 | -0.1 | -0.51 | 19.31 | 19.6 | 19.15 | 1155509 |
| 1731973200 | 19.69 | -1.12 | -5.38 | 20.7 | 20.835 | 19.61 | 1276213 |
