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 | -0.82 | -2.80054644809 | 29.28 | 29.78 | 28.22 | 1483230 | 28.89733268 | CS |
| 4 | 1.25 | 4.59389930173 | 27.21 | 29.78 | 27.2 | 1206884 | 28.40885259 | CS |
| 12 | 3.44 | 13.7490007994 | 25.02 | 29.78 | 24.51 | 1354572 | 26.89122962 | CS |
| 26 | 4.29 | 17.7492759619 | 24.17 | 29.78 | 23.13 | 1392705 | 26.55291097 | CS |
| 52 | 7.32 | 34.6263008515 | 21.14 | 29.78 | 20.31 | 1356584 | 25.02342773 | CS |
| 156 | 5.95 | 26.4326965793 | 22.51 | 29.78 | 15.31 | 1288561 | 21.62121239 | CS |
| 260 | 16.72 | 142.419080068 | 11.74 | 29.78 | 5.35 | 1523832 | 18.4136729 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 28.68 | 0.21 | 0.74 | 28.56 | 28.78 | 28.52 | 800922 |
| 1732750800 | 28.47 | -0.18 | -0.63 | 28.63 | 28.9 | 28.22 | 1245026 |
| 1732664400 | 28.65 | -0.68 | -2.32 | 29.21 | 29.44 | 28.625 | 1483565 |
| 1732578000 | 29.33 | 0.29 | 1.00 | 29.28 | 29.78 | 29.21 | 2452595 |
| 1732318800 | 29.04 | 0.48 | 1.68 | 28.52 | 29.07 | 28.48 | 956726 |
| 1732232400 | 28.56 | 0.85 | 3.07 | 27.7 | 28.57 | 27.7 | 1094464 |
| 1732146000 | 27.71 | 0 | 0.00 | 27.75 | 27.9 | 27.39 | 1895145 |
| 1732059600 | 27.71 | -0.32 | -1.14 | 27.79 | 27.89 | 27.41 | 2354591 |
| 1731973200 | 28.03 | -0.04 | -0.14 | 28.02 | 28.42 | 27.97 | 776024 |
| 1731714000 | 28.07 | -0.17 | -0.60 | 28.13 | 28.37 | 28.025 | 910159 |
| 1731627600 | 28.24 | -0.27 | -0.95 | 28.51 | 28.675 | 28.15 | 952614 |
| 1731541200 | 28.51 | 0.12 | 0.42 | 28.42 | 28.77 | 28.31 | 948169 |
| 1731454800 | 28.39 | -0.35 | -1.22 | 28.53 | 28.63 | 28.12 | 1056694 |
| 1731368400 | 28.74 | 0.17 | 0.60 | 28.63 | 28.825 | 28.47 | 872337 |
| 1731109200 | 28.57 | -0.26 | -0.90 | 28.58 | 28.88 | 28.32 | 1015678 |
| 1731022800 | 28.83 | -0.07 | -0.24 | 29.06 | 29.16 | 28.79 | 1068242 |
| 1730936400 | 28.9 | 1.05 | 3.77 | 28.66 | 29.04 | 28.22 | 1266505 |
| 1730850000 | 27.85 | 0.44 | 1.61 | 27.25 | 27.86 | 27.25 | 785853 |
| 1730763600 | 27.41 | 0.21 | 0.77 | 27.21 | 27.57 | 27.2 | 1100384 |
| 1730500800 | 27.2 | 0.1 | 0.37 | 27.11 | 27.61 | 27.05 | 1329851 |
| 1730414400 | 27.1 | -0.51 | -1.85 | 27.5 | 27.55 | 27.09 | 1200690 |
| 1730328000 | 27.61 | -0.08 | -0.29 | 27.96 | 28.075 | 27.58 | 1420950 |
| 1730241600 | 27.69 | 1.02 | 3.82 | 27.32 | 28.135 | 26.57 | 2215800 |
| 1730155200 | 26.67 | -0.3 | -1.11 | 27.15 | 27.151 | 26.59 | 2098834 |
| 1729896000 | 26.97 | -0.01 | -0.04 | 27.3 | 27.485 | 26.8 | 2286143 |
| 1729809600 | 26.98 | 0.07 | 0.26 | 27.1 | 27.42 | 26.515 | 3775177 |
| 1729723200 | 26.91 | 2.27 | 9.21 | 24.52 | 27.93 | 24.52 | 7613508 |
| 1729636800 | 24.64 | -0.18 | -0.73 | 24.76 | 24.89 | 24.56 | 1418732 |
| 1729550400 | 24.82 | -0.42 | -1.66 | 25.15 | 25.19 | 24.735 | 952728 |
| 1729291200 | 25.24 | -0.28 | -1.10 | 25.58 | 25.58 | 25.145 | 648621 |
| 1729204800 | 25.52 | 0.03 | 0.12 | 25.92 | 25.92 | 25.47 | 824324 |
| 1729118400 | 25.49 | -0.18 | -0.70 | 25.87 | 26.1 | 25.49 | 1109154 |
| 1729032000 | 25.67 | -0.51 | -1.95 | 26.06 | 26.27 | 25.48 | 1331051 |
| 1728945600 | 26.18 | 0.2 | 0.77 | 26.18 | 26.46 | 25.9934 | 1043984 |
| 1728686400 | 25.98 | 0.36 | 1.41 | 25.61 | 26.02 | 25.61 | 527633 |
| 1728600000 | 25.62 | -0.17 | -0.66 | 25.54 | 25.805 | 25.45 | 789263 |
| 1728513600 | 25.79 | 0.11 | 0.43 | 25.75 | 25.91 | 25.45 | 958688 |
| 1728427200 | 25.68 | 0.07 | 0.27 | 25.47 | 25.825 | 25.1 | 1097578 |
| 1728340800 | 25.61 | -0.82 | -3.10 | 26.1 | 26.37 | 25.53 | 2266243 |
| 1728081600 | 26.43 | 0.16 | 0.61 | 26.75 | 26.75 | 26.295 | 801294 |
| 1727995200 | 26.27 | -0.45 | -1.68 | 26.5 | 26.62 | 26.26 | 1153203 |
| 1727908800 | 26.72 | -0.05 | -0.19 | 26.68 | 26.99 | 26.506 | 958877 |
| 1727822400 | 26.77 | -0.39 | -1.44 | 27.09 | 27.09 | 26.42 | 1740967 |
| 1727736000 | 27.16 | 0.15 | 0.56 | 26.87 | 27.19 | 26.74 | 1129784 |
| 1727476800 | 27.01 | -0.01 | -0.04 | 27.16 | 27.325 | 26.81 | 893101 |
| 1727390400 | 27.02 | 1.03 | 3.96 | 26.09 | 27.145 | 26.08 | 1368102 |
| 1727304000 | 25.99 | -0.14 | -0.54 | 26.15 | 26.3 | 25.96 | 762363 |
| 1727217600 | 26.13 | 0.42 | 1.63 | 25.94 | 26.32 | 25.9 | 958564 |
| 1727131200 | 25.71 | 0.1 | 0.39 | 25.78 | 25.9 | 25.52 | 1178455 |
| 1726872000 | 25.61 | -0.22 | -0.85 | 25.69 | 25.745 | 25.26 | 1339040 |
| 1726785600 | 25.83 | 0.59 | 2.34 | 25.86 | 26.05 | 25.62 | 1204000 |
| 1726699200 | 25.24 | -0.45 | -1.75 | 25.84 | 25.84 | 25.06 | 1637596 |
| 1726612800 | 25.69 | -0.2 | -0.77 | 26.07 | 26.29 | 25.485 | 1419273 |
| 1726526400 | 25.89 | 0.27 | 1.05 | 25.68 | 25.97 | 25.54 | 1342910 |
| 1726267200 | 25.62 | 0.32 | 1.26 | 25.54 | 25.71 | 25.47 | 648308 |
| 1726180800 | 25.3 | 0.02 | 0.08 | 25.26 | 25.495 | 25.13 | 1200639 |
| 1726094400 | 25.28 | 0.38 | 1.53 | 25 | 25.33 | 24.51 | 1023713 |
| 1726008000 | 24.9 | -0.07 | -0.28 | 24.98 | 25.04 | 24.595 | 855928 |
| 1725921600 | 24.97 | -0.01 | -0.04 | 25.02 | 25.27 | 24.835 | 1044798 |
| 1725662400 | 24.98 | -0.89 | -3.44 | 25.77 | 25.915 | 24.84 | 1339340 |
| 1725576000 | 25.87 | 0.33 | 1.29 | 25.53 | 25.94 | 25.52 | 1010076 |
| 1725489600 | 25.54 | -0.14 | -0.55 | 25.57 | 25.915 | 25.53 | 936836 |
| 1725403200 | 25.68 | -1.06 | -3.96 | 26.33 | 26.54 | 25.56 | 1482445 |
