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 | -0.62 | -1.86466165414 | 33.25 | 33.66 | 32.23 | 111270 | 32.92486889 | CS |
| 4 | 1.95 | 6.35593220339 | 30.68 | 34.18 | 29.37 | 120556 | 32.21633013 | CS |
| 12 | 2.33 | 7.6897689769 | 30.3 | 34.18 | 27.75 | 87554 | 31.43127434 | CS |
| 26 | 2.46 | 8.15379516076 | 30.17 | 36.69 | 27.75 | 64967 | 31.7818113 | CS |
| 52 | 5.63 | 20.8518518519 | 27 | 36.69 | 23.05 | 60870 | 30.8323132 | CS |
| 156 | 5.63 | 20.8518518519 | 27 | 36.69 | 23.05 | 60870 | 30.8323132 | CS |
| 260 | 5.63 | 20.8518518519 | 27 | 36.69 | 23.05 | 60870 | 30.8323132 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727736000 | 32.63 | -0.43 | -1.30 | 33.009999 | 33.09 | 32.43 | 90019 |
| 1727476800 | 33.06 | -0.31 | -0.93 | 33.13 | 33.42 | 33 | 80795 |
| 1727390400 | 33.369999 | 1.08 | 3.34 | 32.7 | 33.439999 | 32.7 | 133019 |
| 1727304000 | 32.29 | -1.29 | -3.84 | 32.509999 | 32.68 | 32.229999 | 162029 |
| 1727217600 | 33.58 | 0.52 | 1.57 | 33.25 | 33.66 | 33.17 | 90489 |
| 1727131200 | 33.06 | 0.36 | 1.10 | 32 | 33.2 | 32 | 136296 |
| 1726872000 | 32.7 | -1.35 | -3.96 | 32.96 | 33.02 | 32.42 | 123873 |
| 1726785600 | 34.05 | 0.97 | 2.93 | 34.18 | 34.18 | 33.7 | 151856 |
| 1726699200 | 33.08 | -0.2 | -0.60 | 33.439999 | 33.915 | 33.055 | 138310 |
| 1726612800 | 33.28 | -0.04 | -0.12 | 33.009999 | 33.56 | 32.909999 | 88873 |
| 1726526400 | 33.32 | 0.96 | 2.97 | 33.03 | 33.405 | 32.869999 | 143607 |
| 1726267200 | 32.36 | 0.51 | 1.60 | 31.97 | 32.68 | 31.85 | 184077 |
| 1726180800 | 31.85 | 1.86 | 6.20 | 31.59 | 32 | 31.33 | 385284 |
| 1726094400 | 29.99 | 0.31 | 1.04 | 29.71 | 30.22 | 29.6336 | 67787 |
| 1726008000 | 29.68 | -0.24 | -0.80 | 30.32 | 30.32 | 29.46 | 48973 |
| 1725921600 | 29.92 | -0.25 | -0.83 | 29.43 | 30.3 | 29.37 | 112719 |
| 1725662400 | 30.17 | 0.21 | 0.70 | 30.09 | 30.37 | 30 | 30691 |
| 1725576000 | 29.96 | -0.05 | -0.17 | 29.65 | 30.0999 | 29.6 | 65065 |
| 1725489600 | 30.01 | -0.24 | -0.79 | 29.86 | 30.6 | 29.7612 | 54191 |
| 1725403200 | 30.25 | -1.21 | -3.85 | 30.68 | 30.68 | 30 | 123171 |
| 1725057600 | 31.46 | 0.75 | 2.44 | 31.05 | 31.72 | 31.05 | 84705 |
| 1724971200 | 30.71 | 0.61 | 2.03 | 30.33 | 30.79 | 30.21 | 30633 |
| 1724884800 | 30.1 | -0.64 | -2.08 | 30.66 | 30.66 | 30.1 | 84329 |
| 1724798400 | 30.74 | -0.25 | -0.81 | 30.68 | 31 | 30.41 | 86331 |
| 1724712000 | 30.99 | 0.58 | 1.91 | 30.6 | 31.49 | 30.51 | 122828 |
| 1724452800 | 30.41 | 0.43 | 1.43 | 29.95 | 30.54 | 29.89 | 40778 |
| 1724366400 | 29.98 | -0.39 | -1.28 | 30.31 | 30.52 | 29.96 | 53385 |
| 1724280000 | 30.37 | -0.59 | -1.91 | 30.1 | 30.6099 | 29.96 | 93961 |
| 1724193600 | 30.96 | -0.53 | -1.68 | 31.24 | 31.3274 | 30.82 | 105123 |
| 1724107200 | 31.49 | -0.09 | -0.28 | 31.5 | 32.04 | 31.08 | 123128 |
| 1723848000 | 31.58 | 0.06 | 0.19 | 31.37 | 31.71 | 31.215 | 82269 |
| 1723761600 | 31.52 | 1.02 | 3.34 | 30.75 | 31.69 | 30.75 | 66284 |
| 1723675200 | 30.5 | 0.24 | 0.79 | 30.19 | 30.68 | 30.08 | 55913 |
| 1723588800 | 30.26 | -0.23 | -0.75 | 30.24 | 30.38 | 29.7798 | 77321 |
| 1723502400 | 30.49 | 0.02 | 0.07 | 30.06 | 30.795 | 29.82 | 86789 |
| 1723243200 | 30.47 | 0.85 | 2.87 | 30.02 | 30.89 | 29.6146 | 124731 |
| 1723156800 | 29.62 | 0.27 | 0.92 | 29.56 | 29.69 | 29.21 | 32765 |
| 1723070400 | 29.35 | -0.05 | -0.17 | 29.74 | 30.16 | 29.35 | 55389 |
| 1722984000 | 29.4 | 0.39 | 1.34 | 28.74 | 29.6 | 28.59 | 53770 |
| 1722897600 | 29.01 | -0.39 | -1.33 | 28 | 29.25 | 27.75 | 72782 |
| 1722638400 | 29.4 | -2.23 | -7.05 | 29.85 | 30.18 | 29.31 | 166858 |
| 1722552000 | 31.63 | -0.86 | -2.65 | 32.369999 | 32.369999 | 31.44 | 54455 |
| 1722465600 | 32.49 | 0.6 | 1.88 | 32.15 | 32.63 | 32.049999 | 58421 |
| 1722379200 | 31.89 | 0.11 | 0.35 | 31.29 | 32.1 | 31.16 | 56832 |
| 1722292800 | 31.78 | 0.62 | 1.99 | 31.25 | 31.87 | 31.25 | 39312 |
| 1722033600 | 31.16 | 0.05 | 0.16 | 31.25 | 31.25 | 30.83 | 35147 |
| 1721947200 | 31.11 | -0.41 | -1.30 | 31.18 | 31.32 | 30.8 | 80466 |
| 1721860800 | 31.52 | -0.95 | -2.93 | 32.049999 | 32.25 | 31.32 | 93897 |
| 1721774400 | 32.47 | 0.47 | 1.47 | 31.87 | 32.619999 | 31.43 | 100612 |
| 1721688000 | 32 | 1.57 | 5.16 | 30.62 | 32.104999 | 30.62 | 67534 |
| 1721428800 | 30.43 | 0.4 | 1.33 | 30.07 | 30.49 | 30.0201 | 29064 |
| 1721342400 | 30.03 | -0.57 | -1.86 | 30.51 | 30.51 | 29.85 | 53396 |
| 1721256000 | 30.6 | -0.38 | -1.23 | 30.9 | 31.05 | 30.51 | 36335 |
| 1721169600 | 30.98 | 0.5 | 1.64 | 30.51 | 31 | 30.24 | 33656 |
| 1721083200 | 30.48 | 0.37 | 1.23 | 29.82 | 30.59 | 29.59 | 55553 |
| 1720824000 | 30.11 | -0.14 | -0.46 | 30.02 | 30.17 | 29.73 | 68146 |
| 1720737600 | 30.25 | -0.43 | -1.40 | 30 | 30.3 | 29.9 | 89968 |
| 1720651200 | 30.68 | 0.22 | 0.72 | 30.3 | 30.69 | 30.1 | 37055 |
| 1720564800 | 30.46 | -0.03 | -0.10 | 30.3 | 30.54 | 30.05 | 64646 |
| 1720478400 | 30.49 | -0.68 | -2.18 | 30.94 | 30.94 | 30.26 | 79712 |
| 1720219200 | 31.17 | -1.1 | -3.41 | 31.59 | 31.59 | 31.05 | 65375 |
| 1720040640 | 32.27 | 0.35 | 1.10 | 31.99 | 32.31 | 31.79 | 12811 |
| 1719960000 | 31.92 | 0.72 | 2.31 | 31.2 | 32.04 | 31.2 | 35422 |
| 1719873600 | 31.2 | -0.79 | -2.47 | 31.49 | 31.49 | 30.98 | 68221 |
