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 | -2.23 | -2.98208077026 | 74.78 | 78.14 | 68.33 | 145296 | 75.40252156 | CS |
| 4 | 8.78 | 13.768229575 | 63.77 | 78.14 | 61.32 | 162056 | 70.24903116 | CS |
| 12 | 20.28 | 38.7985460111 | 52.27 | 78.14 | 41.87 | 216590 | 58.07259003 | CS |
| 26 | -30.63 | -29.6859856561 | 103.18 | 108.65 | 41.87 | 167269 | 66.26430377 | CS |
| 52 | -44.45 | -37.9914529915 | 117 | 117.27 | 41.87 | 191173 | 73.68932243 | CS |
| 156 | -44.45 | -37.9914529915 | 117 | 117.27 | 41.87 | 191173 | 73.68932243 | CS |
| 260 | -44.45 | -37.9914529915 | 117 | 117.27 | 41.87 | 191173 | 73.68932243 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500800 | 73.99 | 0.7 | 0.96 | 74.36 | 75.83 | 73.49 | 111864 |
| 1730414400 | 73.29 | -2.12 | -2.81 | 75 | 76.3 | 73 | 138894 |
| 1730328000 | 75.41 | -1.48 | -1.92 | 76.82 | 78.14 | 75.04 | 157271 |
| 1730241600 | 76.89 | 0.11 | 0.14 | 76.82 | 77.26 | 75.3 | 105401 |
| 1730155200 | 76.78 | 3.91 | 5.37 | 74.78 | 76.945 | 73.2795 | 213048 |
| 1729896000 | 72.87 | 2.38 | 3.38 | 72.49 | 74.67 | 71.5 | 152127 |
| 1729809600 | 70.49 | -0.92 | -1.29 | 71.73 | 72.4899 | 69.62 | 119939 |
| 1729723200 | 71.41 | -0.15 | -0.21 | 71.7 | 71.73 | 69.62 | 106033 |
| 1729636800 | 71.56 | 1.19 | 1.69 | 70.37 | 71.92 | 68.895 | 154720 |
| 1729550400 | 70.37 | 3.18 | 4.73 | 69.45 | 72.4 | 68.53 | 344972 |
| 1729291200 | 67.19 | -1.53 | -2.23 | 68 | 68.055 | 65.7001 | 139102 |
| 1729204800 | 68.72 | 0.8 | 1.18 | 68.05 | 70.31 | 68.05 | 215821 |
| 1729118400 | 67.92 | -1.62 | -2.33 | 68.92 | 70 | 64.819999 | 385304 |
| 1729032000 | 69.54 | -2.08 | -2.90 | 70.79 | 71.11 | 68.82 | 125782 |
| 1728945600 | 71.62 | 4.95 | 7.42 | 70.06 | 71.62 | 68.5073 | 186865 |
| 1728686400 | 66.67 | -0.23 | -0.34 | 66.9 | 67.84 | 65.754999 | 99692 |
| 1728600000 | 66.9 | 0.48 | 0.72 | 65.26 | 67.45 | 63.9 | 102791 |
| 1728513600 | 66.42 | 4.2 | 6.75 | 62.22 | 67.06 | 62.22 | 176428 |
| 1728427200 | 62.22 | 0.26 | 0.42 | 61.9 | 62.69 | 61.44 | 88950 |
| 1728340800 | 61.96 | -1.12 | -1.78 | 63.77 | 63.77 | 61.32 | 116118 |
| 1728081600 | 63.08 | 3.31 | 5.54 | 61 | 63.515 | 59.2431 | 140355 |
| 1727995200 | 59.77 | -2.08 | -3.36 | 60.75 | 61.92 | 59.6 | 121755 |
| 1727908800 | 61.85 | 2.82 | 4.78 | 60.41 | 62.98 | 59.9 | 177031 |
| 1727822400 | 59.03 | -2.58 | -4.19 | 61.61 | 62.11 | 59 | 131794 |
| 1727736000 | 61.61 | -0.97 | -1.55 | 62.58 | 63.12 | 60.715 | 149091 |
| 1727476800 | 62.58 | 0.46 | 0.74 | 62.66 | 63.79 | 62.195 | 203114 |
| 1727390400 | 62.12 | -0.54 | -0.86 | 64.019999 | 64.019999 | 60.77 | 131881 |
| 1727304000 | 62.66 | -1.58 | -2.46 | 64.239999 | 64.93 | 61.655 | 275292 |
| 1727217600 | 64.239999 | 0.17 | 0.27 | 64.68 | 65.989999 | 63.505 | 297941 |
| 1727131200 | 64.069999 | 0.93 | 1.47 | 62.77 | 65.47 | 61.525 | 165174 |
| 1726872000 | 63.14 | 2 | 3.27 | 61.43 | 64.004999 | 61.43 | 215767 |
| 1726785600 | 61.14 | -0.15 | -0.24 | 63.74 | 64.48 | 61.09 | 147422 |
| 1726699200 | 61.29 | 0.87 | 1.44 | 60.27 | 63.925 | 60.23 | 152543 |
| 1726612800 | 60.42 | 0.32 | 0.53 | 60.59 | 61.91 | 60.0301 | 154249 |
| 1726526400 | 60.1 | 0.62 | 1.04 | 59.45 | 61.24 | 58.56 | 163606 |
| 1726267200 | 59.48 | 3.32 | 5.91 | 56.5 | 60.38 | 56.015 | 241699 |
| 1726180800 | 56.16 | 5.54 | 10.94 | 51.62 | 56.36 | 50.925 | 154731 |
| 1726094400 | 50.62 | -0.42 | -0.82 | 51 | 51.9 | 49.84 | 149177 |
| 1726008000 | 51.04 | 0.46 | 0.91 | 50.12 | 51.73 | 49.44 | 184876 |
| 1725921600 | 50.58 | -0.51 | -1.00 | 51.09 | 52.2 | 50.38 | 248270 |
| 1725662400 | 51.09 | -2.25 | -4.22 | 52.84 | 53.145 | 50.095 | 284013 |
| 1725576000 | 53.34 | -1.19 | -2.18 | 54 | 55.57 | 52.5 | 278140 |
| 1725489600 | 54.53 | 0.48 | 0.89 | 53.74 | 55.83 | 53.51 | 250261 |
| 1725403200 | 54.05 | -3.14 | -5.49 | 55.86 | 58.46 | 54.04 | 346324 |
| 1725057600 | 57.19 | 1.59 | 2.86 | 56.8 | 59.115 | 56.55 | 246654 |
| 1724971200 | 55.6 | 0.77 | 1.40 | 55.25 | 56.62 | 54.28 | 124562 |
| 1724884800 | 54.83 | -3.11 | -5.37 | 57.11 | 57.27 | 53.53 | 207020 |
| 1724798400 | 57.94 | 0.66 | 1.15 | 57.45 | 58.48 | 56.74 | 122760 |
| 1724712000 | 57.28 | -0.5 | -0.87 | 58.45 | 58.73 | 55.915 | 167018 |
| 1724452800 | 57.78 | 7.84 | 15.70 | 52.5 | 58.26 | 52.5 | 315675 |
| 1724366400 | 49.94 | -0.74 | -1.46 | 50.96 | 51.23 | 49.18 | 174613 |
| 1724280000 | 50.68 | -0.19 | -0.37 | 52.09 | 52.09 | 50.2836 | 234329 |
| 1724193600 | 50.87 | 3.51 | 7.41 | 48.02 | 52.28 | 47.3263 | 352837 |
| 1724107200 | 47.36 | 0.89 | 1.92 | 47.16 | 47.635 | 44.62 | 213132 |
| 1723848000 | 46.47 | 1.39 | 3.08 | 45.3 | 47.42 | 44.02 | 298573 |
| 1723761600 | 45.08 | 2.42 | 5.67 | 43.53 | 45.44 | 41.87 | 413166 |
| 1723675200 | 42.66 | -15.53 | -26.69 | 54.41 | 55.98 | 42.17 | 1397304 |
| 1723588800 | 58.19 | 1.38 | 2.43 | 57.18 | 59.3 | 57 | 189102 |
| 1723502400 | 56.81 | 4.22 | 8.02 | 52.27 | 57.6 | 51.34 | 316409 |
| 1723243200 | 52.59 | -3.13 | -5.62 | 55.5 | 55.72 | 52.32 | 85665 |
| 1723156800 | 55.72 | -0.04 | -0.07 | 56.6 | 56.6 | 54.73 | 61666 |
| 1723070400 | 55.76 | -3.27 | -5.54 | 59.92 | 60.66 | 55.53 | 33748 |
| 1722984000 | 59.03 | -0.11 | -0.19 | 58.58 | 60.34 | 57 | 65019 |
| 1722897600 | 59.14 | -2.7 | -4.37 | 58.53 | 60.01 | 58 | 65962 |
