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 | -1.92492781521 | 51.95 | 52.15 | 50.14 | 478558 | 50.83425641 | CS |
| 4 | 1.36 | 2.74248840492 | 49.59 | 53.285 | 49.375 | 442567 | 51.29258133 | CS |
| 12 | 1.13 | 2.26816539542 | 49.82 | 53.285 | 45.5735 | 486674 | 49.2187245 | CS |
| 26 | 8.96 | 21.3384139081 | 41.99 | 53.285 | 41.47 | 581971 | 47.4185816 | CS |
| 52 | 17.04 | 50.2506635211 | 33.91 | 53.285 | 32.23 | 664758 | 41.3771274 | CS |
| 156 | 11.95 | 30.641025641 | 39 | 53.285 | 25.67 | 652984 | 34.81721002 | CS |
| 260 | 22.8 | 80.9946714032 | 28.15 | 53.285 | 9.42 | 658950 | 30.72827777 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 50.95 | -0.11 | -0.22 | 51.03 | 51.12 | 50.66 | 445180 |
| 1739490000 | 51.06 | 0.56 | 1.11 | 50.53 | 51.07 | 50.53 | 283248 |
| 1739403600 | 50.5 | -0.28 | -0.55 | 50.25 | 50.59 | 50.14 | 405200 |
| 1739317200 | 50.78 | 0.09 | 0.18 | 50.51 | 50.89 | 50.39 | 467338 |
| 1739230800 | 50.69 | -0.49 | -0.96 | 51.18 | 51.41 | 50.62 | 675165 |
| 1738971600 | 51.18 | -0.75 | -1.44 | 51.95 | 52.15 | 51.15 | 570730 |
| 1738885200 | 51.93 | -0.56 | -1.07 | 52.77 | 53.285 | 51.86 | 561456 |
| 1738798800 | 52.49 | 0.94 | 1.82 | 52.03 | 52.56 | 51.72 | 618731 |
| 1738712400 | 51.55 | 0.46 | 0.90 | 51.39 | 52 | 51.32 | 394823 |
| 1738626000 | 51.09 | -0.52 | -1.01 | 50.44 | 51.38 | 50.07 | 621527 |
| 1738366800 | 51.61 | -0.8 | -1.53 | 52.19 | 52.46 | 51.545 | 461951 |
| 1738280400 | 52.41 | 0.75 | 1.45 | 51.96 | 52.87 | 51.86 | 335882 |
| 1738194000 | 51.66 | -0.14 | -0.27 | 51.86 | 52.195 | 51.5 | 378966 |
| 1738107600 | 51.8 | 0.66 | 1.29 | 50.98 | 52.18 | 50.98 | 476252 |
| 1738021200 | 51.14 | -0.02 | -0.04 | 51 | 51.25 | 50.78 | 344547 |
| 1737762000 | 51.16 | 0.29 | 0.57 | 50.96 | 51.26 | 50.8 | 360572 |
| 1737675600 | 50.87 | 0 | 0.00 | 50.87 | 50.87 | 50.87 | 0 |
| 1737589200 | 50.87 | -0.15 | -0.29 | 50.55 | 51.08 | 50.5218 | 257156 |
| 1737502800 | 51.02 | 1.27 | 2.55 | 50.25 | 51.145 | 50.22 | 451448 |
| 1737157200 | 49.75 | 0.26 | 0.53 | 49.59 | 49.81 | 49.375 | 364537 |
| 1737070800 | 49.49 | -0.08 | -0.16 | 49.59 | 49.67 | 49.25 | 388750 |
| 1736984400 | 49.57 | 0.38 | 0.77 | 49.78 | 50.02 | 49.16 | 615737 |
| 1736898000 | 49.19 | 1.22 | 2.54 | 48.02 | 49.41 | 48.02 | 1301379 |
| 1736811600 | 47.97 | -0.33 | -0.68 | 47.9 | 48.255 | 47.74 | 719928 |
| 1736552400 | 48.3 | 1.32 | 2.81 | 47.96 | 48.7 | 47.52 | 1027160 |
| 1736379600 | 46.98 | 0.48 | 1.03 | 46.25 | 47.03 | 45.96 | 617040 |
| 1736293200 | 46.5 | -0.6 | -1.27 | 47.36 | 47.36 | 46.26 | 324921 |
| 1736206800 | 47.1 | 0.19 | 0.41 | 47.05 | 48.09 | 46.96 | 292300 |
| 1735947600 | 46.91 | 0.17 | 0.36 | 46.59 | 46.93 | 46.3 | 284841 |
| 1735861200 | 46.74 | -0.31 | -0.66 | 47.11 | 47.355 | 46.61 | 280152 |
| 1735688400 | 47.05 | 0.77 | 1.66 | 46.14 | 47.08 | 46.14 | 543813 |
| 1735602000 | 46.28 | -0.58 | -1.24 | 46.64 | 46.64 | 45.5735 | 367684 |
| 1735342800 | 46.86 | -0.36 | -0.76 | 47.07 | 47.29 | 46.51 | 343386 |
| 1735256400 | 47.22 | 0.39 | 0.83 | 46.54 | 47.32 | 46.54 | 511884 |
| 1735077840 | 46.83 | 0.08 | 0.17 | 46.75 | 46.97 | 46.55 | 355843 |
| 1734997200 | 46.75 | -0.03 | -0.06 | 46.54 | 47.1 | 46.4 | 616781 |
| 1734738000 | 46.78 | 0.01 | 0.02 | 46.53 | 47.33 | 46.45 | 712813 |
| 1734651600 | 46.77 | -0.25 | -0.53 | 47.56 | 47.645 | 46.73 | 298970 |
| 1734565200 | 47.02 | -1.46 | -3.01 | 48.47 | 48.47 | 46.99 | 431698 |
| 1734478800 | 48.48 | -0.16 | -0.33 | 48.61 | 48.645 | 48.35 | 317929 |
| 1734392400 | 48.64 | -0.18 | -0.37 | 48.75 | 49.39 | 48.55 | 421480 |
| 1734133200 | 48.82 | -0.01 | -0.02 | 48.99 | 49.24 | 48.13 | 639526 |
| 1734046800 | 48.83 | 0.01 | 0.02 | 49 | 49.455 | 48.79 | 553679 |
| 1733960400 | 48.82 | 0.56 | 1.16 | 48.33 | 48.99 | 48.19 | 502531 |
| 1733874000 | 48.26 | 0.42 | 0.88 | 47.85 | 48.41 | 47.72 | 612051 |
| 1733787600 | 47.84 | -0.4 | -0.83 | 48.15 | 48.83 | 47.69 | 632534 |
| 1733528400 | 48.24 | -0.88 | -1.79 | 49.2 | 49.2 | 48.2 | 396771 |
| 1733442000 | 49.12 | -0.28 | -0.57 | 49.41 | 49.74 | 49 | 653640 |
| 1733355600 | 49.4 | -0.69 | -1.38 | 49.96 | 50.32 | 49.23 | 727781 |
| 1733269200 | 50.09 | -0.02 | -0.04 | 50.21 | 50.53 | 49.945 | 539504 |
| 1733182800 | 50.11 | 0.49 | 0.99 | 49.73 | 50.6 | 49.66 | 470403 |
| 1732917840 | 49.62 | 0.06 | 0.12 | 49.62 | 49.9 | 49.56 | 150287 |
| 1732750800 | 49.56 | 0.01 | 0.02 | 49.57 | 49.88 | 49.34 | 283871 |
| 1732664400 | 49.55 | -0.45 | -0.90 | 49.76 | 49.76 | 49.08 | 452467 |
| 1732578000 | 50 | 0.17 | 0.34 | 50.07 | 50.43 | 49.58 | 673941 |
| 1732318800 | 49.83 | 0.35 | 0.71 | 49.76 | 50.12 | 49.615 | 376273 |
| 1732232400 | 49.48 | 0.47 | 0.96 | 48.96 | 49.54 | 48.63 | 466712 |
| 1732146000 | 49.01 | 0.1 | 0.20 | 49 | 49.32 | 48.6 | 4460340 |
| 1732059600 | 48.91 | 0.28 | 0.58 | 48.24 | 48.92 | 48.1144 | 608203 |
| 1731973200 | 48.63 | 0.34 | 0.70 | 48.13 | 48.66 | 48.13 | 312153 |
