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 | 4.49 | 4.52256244964 | 99.28 | 104.95 | 98.09 | 692813 | 100.95906443 | CS |
| 4 | 3.99 | 3.99879735418 | 99.78 | 104.95 | 97.57 | 704849 | 100.96896388 | CS |
| 12 | 10.83 | 11.6526791478 | 92.94 | 104.95 | 90.43 | 637839 | 97.14450797 | CS |
| 26 | 19.63 | 23.3301640124 | 84.14 | 104.95 | 82.74 | 640869 | 91.94479144 | CS |
| 52 | 37.8 | 57.2987721692 | 65.97 | 104.95 | 63.775 | 633048 | 83.86198746 | CS |
| 156 | 42.8 | 70.1984582582 | 60.97 | 104.95 | 44.33 | 719906 | 67.19711315 | CS |
| 260 | 32.47 | 45.5399719495 | 71.3 | 104.95 | 44.33 | 694662 | 69.29963597 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 103.77 | 1.77 | 1.74 | 102.24 | 103.8 | 101.58 | 546807 |
| 1732578000 | 102 | 0.88 | 0.87 | 101.04 | 102.76 | 101.04 | 767466 |
| 1732318800 | 101.12 | 1.72 | 1.73 | 99.43 | 101.22 | 99.1 | 775839 |
| 1732232400 | 99.4 | 0.47 | 0.48 | 98.48 | 99.65 | 98.09 | 695862 |
| 1732146000 | 98.93 | -0.17 | -0.17 | 99.28 | 99.68 | 98.29 | 678090 |
| 1732059600 | 99.1 | -0.13 | -0.13 | 98.44 | 99.27 | 97.57 | 520623 |
| 1731973200 | 99.23 | 0.38 | 0.38 | 99.13 | 99.985 | 98.85 | 679535 |
| 1731714000 | 98.85 | -2.36 | -2.33 | 101.14 | 101.55 | 98.63 | 867683 |
| 1731627600 | 101.21 | -1.48 | -1.44 | 102.54 | 103.15 | 101.016 | 540560 |
| 1731541200 | 102.69 | 0.08 | 0.08 | 103.06 | 103.75 | 102.62 | 478182 |
| 1731454800 | 102.61 | -0.67 | -0.65 | 103.5 | 103.685 | 101.705 | 665315 |
| 1731368400 | 103.28 | 0.08 | 0.08 | 103.59 | 104.55 | 103.24 | 376312 |
| 1731109200 | 103.2 | -0.33 | -0.32 | 104.12 | 104.53 | 102.9 | 620628 |
| 1731022800 | 103.53 | 1.62 | 1.59 | 102.3 | 103.89 | 102.06 | 693737 |
| 1730936400 | 101.91 | 0.57 | 0.56 | 102 | 103.21 | 99.41 | 851147 |
| 1730850000 | 101.34 | 1.11 | 1.11 | 100.08 | 102.04 | 99.58 | 631617 |
| 1730763600 | 100.23 | 1.32 | 1.33 | 98.91 | 100.84 | 98.91 | 867785 |
| 1730500800 | 98.91 | -0.55 | -0.55 | 100.22 | 100.825 | 98.65 | 771481 |
| 1730414400 | 99.46 | -1.88 | -1.86 | 100.64 | 102.2 | 99.42 | 862496 |
| 1730328000 | 101.34 | 1.34 | 1.34 | 99.78 | 101.56 | 99.08 | 1205815 |
| 1730241600 | 100 | 6.91 | 7.42 | 100.5 | 102.355 | 98.04 | 2377046 |
| 1730155200 | 93.09 | -0.37 | -0.40 | 93.72 | 94.985 | 92.77 | 1279460 |
| 1729896000 | 93.46 | -1.2 | -1.27 | 92.99 | 93.75 | 91.93 | 893533 |
| 1729809600 | 94.66 | -1 | -1.05 | 95.71 | 96.08 | 94.65 | 413677 |
| 1729723200 | 95.66 | 0.17 | 0.18 | 95.39 | 96.15 | 95.17 | 355888 |
| 1729636800 | 95.49 | -0.26 | -0.27 | 95.64 | 95.91 | 95.125 | 439597 |
| 1729550400 | 95.75 | -1.44 | -1.48 | 97.16 | 97.91 | 95.64 | 538801 |
| 1729291200 | 97.19 | 0.3 | 0.31 | 96.62 | 97.75 | 96.44 | 769946 |
| 1729204800 | 96.89 | -0.48 | -0.49 | 96.84 | 97.79 | 96.84 | 343936 |
| 1729118400 | 97.37 | 1.04 | 1.08 | 96.68 | 98.74 | 96.57 | 489845 |
| 1729032000 | 96.33 | 0.03 | 0.03 | 95.74 | 97.46 | 95.74 | 310113 |
| 1728945600 | 96.3 | 0.33 | 0.34 | 96.05 | 96.71 | 95.63 | 266923 |
| 1728686400 | 95.97 | 2.4 | 2.56 | 94.46 | 96.2 | 94.125 | 566041 |
| 1728600000 | 93.57 | -0.62 | -0.66 | 93.88 | 94.76 | 92.93 | 405087 |
| 1728513600 | 94.19 | 0.77 | 0.82 | 93.18 | 94.5525 | 92.72 | 528853 |
| 1728427200 | 93.42 | -0.69 | -0.73 | 94.51 | 94.51 | 93.25 | 434016 |
| 1728340800 | 94.11 | -0.39 | -0.41 | 94.21 | 94.93 | 93.86 | 479464 |
| 1728081600 | 94.5 | -0.23 | -0.24 | 95.52 | 95.52 | 94.14 | 426567 |
| 1727995200 | 94.73 | -0.36 | -0.38 | 95.14 | 95.27 | 94.29 | 419207 |
| 1727908800 | 95.09 | -0.65 | -0.68 | 95.21 | 96.04 | 94.93 | 282228 |
| 1727822400 | 95.74 | -0.9 | -0.93 | 96.18 | 96.18 | 95.32 | 350875 |
| 1727736000 | 96.64 | 0.63 | 0.66 | 96.13 | 96.83 | 95.07 | 611144 |
| 1727476800 | 96.01 | -1.16 | -1.19 | 97 | 97.08 | 94.87 | 793463 |
| 1727390400 | 97.17 | 0.42 | 0.43 | 96.84 | 97.555 | 96.49 | 834843 |
| 1727304000 | 96.75 | 1.49 | 1.56 | 95.8 | 96.93 | 95.545 | 958001 |
| 1727217600 | 95.26 | 2.44 | 2.63 | 92.51 | 95.955 | 92.27 | 1257921 |
| 1727131200 | 92.82 | 0.17 | 0.18 | 93.06 | 93.59 | 91.84 | 545434 |
| 1726872000 | 92.65 | 0.59 | 0.64 | 91.91 | 92.71 | 90.87 | 1467764 |
| 1726785600 | 92.06 | -0.39 | -0.42 | 93.19 | 93.61 | 91.94 | 582530 |
| 1726699200 | 92.45 | 1.13 | 1.24 | 91.57 | 93.54 | 90.72 | 464335 |
| 1726612800 | 91.32 | -2.31 | -2.47 | 94.03 | 94.41 | 91.22 | 701883 |
| 1726526400 | 93.63 | 0.38 | 0.41 | 93.75 | 94.59 | 93.47 | 341439 |
| 1726267200 | 93.25 | 0.65 | 0.70 | 93 | 93.68 | 92.66 | 332152 |
| 1726180800 | 92.6 | 0.89 | 0.97 | 91.61 | 92.62 | 91.05 | 304757 |
| 1726094400 | 91.71 | 0.04 | 0.04 | 91.1 | 91.88 | 90.43 | 304752 |
| 1726008000 | 91.67 | 0.3 | 0.33 | 91.47 | 92.895 | 90.54 | 530641 |
| 1725921600 | 91.37 | -0.29 | -0.32 | 91.9 | 92.22 | 90.86 | 516568 |
| 1725662400 | 91.66 | -1.73 | -1.85 | 93.64 | 94.22 | 91.48 | 382700 |
| 1725576000 | 93.39 | -0.22 | -0.24 | 93.6 | 93.9 | 93.075 | 373443 |
| 1725489600 | 93.61 | 0.35 | 0.38 | 92.94 | 93.7 | 92.74 | 498462 |
| 1725403200 | 93.26 | 0.21 | 0.23 | 93 | 93.26 | 92.21 | 481297 |
| 1725057600 | 93.05 | 1.43 | 1.56 | 91.58 | 93.21 | 90.94 | 601342 |
| 1724971200 | 91.62 | 0.07 | 0.08 | 92 | 92.17 | 91.12 | 366181 |
| 1724884800 | 91.55 | 0.26 | 0.28 | 91.42 | 91.84 | 90.77 | 416107 |
| 1724798400 | 91.29 | 0.36 | 0.40 | 90.79 | 91.86 | 90.52 | 310209 |
