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 | -0.8 | -3.6231884058 | 22.08 | 22.08 | 21.25 | 18480 | 21.44684019 | CS |
| 4 | -0.76 | -3.44827586207 | 22.04 | 22.08 | 20.68 | 24071 | 21.34286778 | CS |
| 12 | -1.09 | -4.87259722843 | 22.37 | 22.5732 | 20.68 | 36407 | 21.74806209 | CS |
| 26 | -0.6 | -2.74223034735 | 21.88 | 23.58 | 20.68 | 34706 | 22.36713101 | CS |
| 52 | -1.58 | -6.91163604549 | 22.86 | 23.62 | 20.37 | 28342 | 22.29343684 | CS |
| 156 | -3.95 | -15.6559651209 | 25.23 | 25.4072 | 19.6 | 26724 | 22.48800664 | CS |
| 260 | -4.93 | -18.8096146509 | 26.21 | 26.85 | 19.6 | 25470 | 23.52839617 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 21.28 | 0.03 | 0.14 | 21.31 | 21.3335 | 21.22 | 15336 |
| 1738626000 | 21.25 | -0.04 | -0.19 | 21.34 | 21.48 | 21.25 | 12995 |
| 1738366800 | 21.29 | -0.43 | -1.98 | 21.72 | 21.85 | 21.29 | 41531 |
| 1738280400 | 21.72 | 0.14 | 0.65 | 21.63 | 21.82 | 21.63 | 12196 |
| 1738194000 | 21.58 | -0.24 | -1.10 | 21.91 | 21.94 | 21.57 | 16009 |
| 1738107600 | 21.82 | -0.17 | -0.77 | 22.08 | 22.08 | 21.82 | 9670 |
| 1738021200 | 21.99 | 0.19 | 0.87 | 21.83 | 21.99 | 21.83 | 22975 |
| 1737762000 | 21.8 | 0.19 | 0.88 | 21.59 | 21.92 | 21.5799 | 31161 |
| 1737675600 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1737589200 | 21.61 | -0.18 | -0.83 | 21.87 | 21.87 | 21.61 | 14465 |
| 1737502800 | 21.79 | 0.29 | 1.35 | 21.67 | 21.79 | 21.5701 | 19082 |
| 1737157200 | 21.5 | 0.03 | 0.14 | 21.61 | 21.82 | 21.34 | 23235 |
| 1737070800 | 21.47 | 0.1 | 0.47 | 21.41 | 21.68 | 21.4061 | 18177 |
| 1736984400 | 21.37 | 0.51 | 2.44 | 21.12 | 21.5174 | 20.96 | 16563 |
| 1736898000 | 20.86 | 0.08 | 0.38 | 20.88 | 20.9203 | 20.81 | 7460 |
| 1736811600 | 20.78 | 0.01 | 0.05 | 20.81 | 20.9953 | 20.7 | 24846 |
| 1736552400 | 20.77 | -0.54 | -2.53 | 21.14 | 21.17 | 20.68 | 80996 |
| 1736379600 | 21.31 | -0.28 | -1.30 | 21.58 | 21.646 | 21.29 | 27979 |
| 1736293200 | 21.59 | -0.45 | -2.04 | 22.04 | 22.04 | 21.56 | 29861 |
| 1736206800 | 22.04 | -0.1 | -0.45 | 22.14 | 22.14 | 21.94 | 19966 |
| 1735947600 | 22.14 | 0.16 | 0.73 | 22.05 | 22.23 | 22.01 | 22980 |
| 1735861200 | 21.98 | 0.08 | 0.37 | 21.9 | 22.15 | 21.88 | 97166 |
| 1735688400 | 21.9 | 0.45 | 2.10 | 21.56 | 22.02 | 21.37 | 420731 |
| 1735602000 | 21.45 | 0.52 | 2.48 | 21 | 21.58 | 20.8916 | 54223 |
| 1735342800 | 20.93 | -0.1 | -0.48 | 20.98 | 21.08 | 20.88 | 28033 |
| 1735256400 | 21.03 | -0.13 | -0.61 | 21.06 | 21.38 | 20.88 | 37964 |
| 1735077840 | 21.16 | -0.11 | -0.52 | 21.32 | 21.32 | 21.12 | 13440 |
| 1734997200 | 21.27 | -0.12 | -0.56 | 21.39 | 21.39 | 21.2 | 22512 |
| 1734738000 | 21.39 | 0.21 | 0.99 | 21.35 | 21.5019 | 21.1458 | 22398 |
| 1734651600 | 21.18 | -0.23 | -1.06 | 21.39 | 21.485397 | 21.035 | 34554 |
| 1734565200 | 21.4075 | -0.29 | -1.35 | 21.63 | 21.77 | 21.395 | 27995 |
| 1734478800 | 21.7 | 0.07 | 0.32 | 21.68 | 21.77 | 21.65 | 16154 |
| 1734392400 | 21.63 | 0 | 0.00 | 21.63 | 21.73 | 21.61 | 14269 |
| 1734133200 | 21.63 | -0.08 | -0.37 | 21.8 | 21.8 | 21.61 | 26670 |
| 1734046800 | 21.71 | -0.22 | -1.00 | 21.87 | 22.1 | 21.6701 | 32510 |
| 1733960400 | 21.93 | 0.05 | 0.23 | 21.95 | 22.09 | 21.93 | 12023 |
| 1733874000 | 21.88 | 0.02 | 0.09 | 21.84 | 21.9299 | 21.81 | 32978 |
| 1733787600 | 21.86 | -0.05 | -0.23 | 21.92 | 22.03 | 21.81 | 21936 |
| 1733528400 | 21.9101 | -0.18 | -0.81 | 22.14 | 22.219 | 21.91 | 34301 |
| 1733442000 | 22.09 | 0.04 | 0.18 | 22.01 | 22.11 | 22.01 | 10791 |
| 1733355600 | 22.05 | 0.05 | 0.23 | 22 | 22.08 | 21.99 | 25424 |
| 1733269200 | 22 | -0.1 | -0.45 | 22.14 | 22.15 | 21.95 | 46439 |
| 1733182800 | 22.1 | 0.06 | 0.27 | 22.14 | 22.2027 | 22.0159 | 79910 |
| 1732917840 | 22.04 | -0.29 | -1.30 | 22.1 | 22.27 | 22.02 | 145980 |
| 1732750800 | 22.33 | 0.29 | 1.32 | 22.19 | 22.36 | 22.19 | 19553 |
| 1732664400 | 22.04 | -0.26 | -1.17 | 22.37 | 22.37 | 22.04 | 23018 |
| 1732578000 | 22.3 | 0.08 | 0.36 | 22.43 | 22.5732 | 22.28 | 16241 |
| 1732318800 | 22.22 | 0.13 | 0.59 | 22.18 | 22.2299 | 22.03 | 22747 |
| 1732232400 | 22.0899 | 0.15 | 0.68 | 22.04 | 22.2 | 21.83 | 15448 |
| 1732146000 | 21.94 | -0.01 | -0.05 | 21.9 | 22 | 21.7975 | 37648 |
| 1732059600 | 21.95 | -0.07 | -0.32 | 22.06 | 22.07 | 21.93 | 22680 |
| 1731973200 | 22.02 | 0.02 | 0.09 | 22 | 22.0723 | 21.92 | 16059 |
| 1731714000 | 22 | 0.02 | 0.09 | 22.06 | 22.06 | 21.86 | 13023 |
| 1731627600 | 21.98 | -0.09 | -0.41 | 22.14 | 22.16 | 21.89 | 13428 |
| 1731541200 | 22.07 | -0.08 | -0.36 | 22.23 | 22.26 | 22.02 | 34926 |
| 1731454800 | 22.15 | -0.32 | -1.42 | 22.37 | 22.4699 | 22.1 | 20675 |
| 1731368400 | 22.47 | -0.23 | -1.01 | 22.67 | 22.77 | 22.39 | 23543 |
| 1731109200 | 22.7 | 0.19 | 0.84 | 22.54 | 22.7899 | 22.54 | 19513 |
| 1731022800 | 22.51 | 0.14 | 0.63 | 22.37 | 22.5299 | 22.37 | 8898 |
| 1730936400 | 22.37 | -0.27 | -1.19 | 22.4 | 22.5 | 22.35 | 25471 |
| 1730850000 | 22.64 | 0.16 | 0.71 | 22.56 | 22.65 | 22.37 | 41517 |
