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 | 12.53 | 38.2245271507 | 32.78 | 45.56 | 32.41 | 46491999 | 40.94720479 | CS |
| 4 | 0.81 | 1.8202247191 | 44.5 | 54.74 | 25.924 | 41251410 | 37.77240725 | CS |
| 12 | 29.55 | 187.5 | 15.76 | 54.74 | 14.15 | 33498321 | 32.97796026 | CS |
| 26 | 37.63 | 489.973958333 | 7.68 | 54.74 | 6.22 | 19593658 | 27.43095449 | CS |
| 52 | 34.13 | 305.277280859 | 11.18 | 54.74 | 6.22 | 12750838 | 23.33543612 | CS |
| 156 | 35.01 | 339.902912621 | 10.3 | 54.74 | 3.04 | 8447514 | 17.09141717 | CS |
| 260 | 34.71 | 327.452830189 | 10.6 | 54.74 | 3.04 | 8220394 | 17.18310665 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 45.31 | 6.42 | 16.51 | 38.9484 | 45.56 | 38.9 | 34658131 |
| 1737157200 | 38.89 | -2.66 | -6.40 | 40.03 | 42.35 | 38.77 | 30646939 |
| 1737070800 | 41.55 | 2.16 | 5.48 | 36.86 | 42 | 36.13 | 46145657 |
| 1736984400 | 39.39 | 9.88 | 33.48 | 32.78 | 40.5 | 32.409999 | 74506631 |
| 1736898000 | 29.51 | 1.65 | 5.92 | 28.21 | 30.2 | 26.625 | 43524918 |
| 1736811600 | 27.86 | -4.47 | -13.83 | 29.55 | 32.83 | 27.1631 | 52505107 |
| 1736552400 | 32.33 | 2.08 | 6.88 | 30.9 | 33.9799 | 28.51 | 68050670 |
| 1736379600 | 30.25 | -19.34 | -39.00 | 38.07 | 39 | 25.924 | 125726161 |
| 1736293200 | 49.59 | -1.48 | -2.90 | 51.42 | 54.74 | 48.73 | 25831892 |
| 1736206800 | 51.07 | 3.3 | 6.91 | 48.43 | 51.66 | 47.17 | 22596203 |
| 1735947600 | 47.77 | 4.67 | 10.84 | 44.24 | 47.909 | 43.7501 | 27696452 |
| 1735861200 | 43.1 | 1.33 | 3.18 | 41.25 | 43.79 | 38.46 | 22461288 |
| 1735688400 | 41.77 | -2.52 | -5.69 | 44.54 | 45.14 | 40.9 | 15297591 |
| 1735602000 | 44.29 | -1.19 | -2.62 | 44.63 | 45.79 | 41.51 | 17132975 |
| 1735342800 | 45.48 | -2.76 | -5.72 | 46.87 | 48.25 | 44.5001 | 21578453 |
| 1735256400 | 48.24 | 3.66 | 8.21 | 44.5 | 48.56 | 42.56 | 24753624 |
| 1735077840 | 44.58 | 3.26 | 7.89 | 41.99 | 45.4 | 39.84 | 18419055 |
| 1734997200 | 41.32 | -3.1 | -6.98 | 45.44 | 45.44 | 41.3 | 26406874 |
| 1734738000 | 44.42 | 6.66 | 17.64 | 38.2 | 47.41 | 36.92 | 46922622 |
| 1734651600 | 37.76 | 0.26 | 0.69 | 40.4899 | 42.4 | 36.5401 | 27113407 |
| 1734565200 | 37.5 | -6.34 | -14.46 | 41.6 | 44.99 | 37 | 36717120 |
| 1734478800 | 43.84 | 2.03 | 4.86 | 41.64 | 43.94 | 39.25 | 30404520 |
| 1734392400 | 41.81 | 7.98 | 23.59 | 32.914 | 42.81 | 32.7108 | 41822379 |
| 1734133200 | 33.83 | 3.84 | 12.80 | 30.0297 | 34.035 | 29.52 | 24183836 |
| 1734046800 | 29.99 | 0.16 | 0.54 | 30.065 | 32.78 | 29.44 | 21122800 |
| 1733960400 | 29.83 | -3.14 | -9.52 | 32.38 | 32.395 | 28.04 | 35787537 |
| 1733874000 | 32.97 | -1.27 | -3.71 | 34.02 | 36.75 | 32.625 | 24271569 |
| 1733787600 | 34.24 | -3.73 | -9.82 | 38.06 | 38.06 | 34.16 | 21454725 |
| 1733528400 | 37.97 | 2.02 | 5.62 | 36.45 | 38.4486 | 34.9 | 19379622 |
| 1733442000 | 35.95 | 2.53 | 7.57 | 33.91 | 37.64 | 32.65 | 28901111 |
| 1733355600 | 33.42 | 0.63 | 1.92 | 32.68 | 34.95 | 31.36 | 16442783 |
| 1733269200 | 32.79 | 0.73 | 2.28 | 31.8 | 33.68 | 30.82 | 19988107 |
| 1733182800 | 32.06 | -4.44 | -12.16 | 36.54 | 36.6 | 31.7701 | 27795185 |
| 1732917840 | 36.5 | 4.29 | 13.32 | 32.25 | 37.28 | 32.21 | 22961441 |
| 1732750800 | 32.21 | 1.56 | 5.09 | 31 | 32.3696 | 28.3201 | 23869172 |
| 1732664400 | 30.65 | -0.23 | -0.74 | 30.45 | 32.86 | 29.7 | 22093850 |
| 1732578000 | 30.88 | -0.92 | -2.89 | 33.95 | 35.24 | 30.4612 | 30068488 |
| 1732318800 | 31.8 | -0.98 | -2.99 | 32.49 | 33.07 | 30.3 | 26316576 |
| 1732232400 | 32.78 | 3.92 | 13.58 | 28.75 | 33.8013 | 28.48 | 43334880 |
| 1732146000 | 28.86 | 0.97 | 3.48 | 27.91 | 30.5 | 27.4277 | 28279781 |
| 1732059600 | 27.89 | 2.66 | 10.54 | 26.3 | 28.3 | 24.87 | 29245206 |
| 1731973200 | 25.23 | -3.91 | -13.42 | 28.15 | 28.39 | 22.27 | 53708341 |
| 1731714000 | 29.14 | 2.98 | 11.39 | 26.29 | 29.48 | 25.03 | 37035212 |
| 1731627600 | 26.16 | -0.6 | -2.24 | 26.96 | 27.2 | 24.87 | 33912355 |
| 1731541200 | 26.76 | 3.75 | 16.30 | 23.9 | 27.65 | 23.9 | 40753043 |
| 1731454800 | 23.01 | -0.51 | -2.17 | 22.1 | 25.44 | 22 | 27396335 |
| 1731368400 | 23.52 | -1.27 | -5.12 | 24.39 | 24.49 | 21.3 | 35165073 |
| 1731109200 | 24.79 | 2.68 | 12.12 | 21.74 | 25.68 | 21.31 | 63968802 |
| 1731022800 | 22.11 | 5.66 | 34.41 | 16.857 | 22.62 | 16.66 | 70370249 |
| 1730936400 | 16.45 | 1.1 | 7.17 | 16.53 | 16.8 | 15.85 | 20620400 |
| 1730850000 | 15.35 | 0.98 | 6.82 | 14.84 | 15.55 | 14.79 | 12529581 |
| 1730763600 | 14.37 | -0.48 | -3.23 | 14.9 | 15.03 | 14.15 | 12229972 |
| 1730500800 | 14.85 | -0.18 | -1.20 | 15.27 | 15.505 | 14.535 | 15720774 |
| 1730414400 | 15.03 | -1.84 | -10.91 | 16.86 | 16.86 | 14.755 | 22154459 |
| 1730328000 | 16.87 | 0.13 | 0.78 | 15.76 | 17.545 | 15.76 | 22719907 |
| 1730241600 | 16.739999 | -1.07 | -6.01 | 17.5 | 17.8 | 15.73 | 31790712 |
| 1730155200 | 17.81 | 0.85 | 5.01 | 17.52 | 18.2 | 16.699 | 28311126 |
| 1729896000 | 16.96 | 1.25 | 7.96 | 15.79 | 17.05 | 15.71 | 25211867 |
| 1729809600 | 15.71 | 0.97 | 6.58 | 15.29 | 16.14 | 14.58 | 21739338 |
| 1729723200 | 14.74 | -0.27 | -1.80 | 14.62 | 16.129999 | 14.07 | 29719756 |
| 1729636800 | 15.01 | 0.25 | 1.69 | 14.9 | 15.29 | 13.89 | 20447508 |
