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 | 1.705 | 2.95929879372 | 57.615 | 60.22 | 56.75 | 4652052 | 58.60463581 | CS |
| 4 | 11.07 | 22.9430051813 | 48.25 | 60.22 | 47.25 | 5807659 | 55.88109097 | CS |
| 12 | 11.23 | 23.3520482429 | 48.09 | 60.22 | 45.73 | 4521913 | 51.48958424 | CS |
| 26 | 14.12 | 31.2389380531 | 45.2 | 60.22 | 41.5 | 5038608 | 47.90191894 | CS |
| 52 | 26.5 | 80.7434491164 | 32.82 | 60.22 | 32.505 | 5094099 | 42.49179687 | CS |
| 156 | 12.88 | 27.7347114556 | 46.44 | 60.22 | 29.005 | 3850220 | 40.41690627 | CS |
| 260 | 14.17 | 31.3842746401 | 45.15 | 65.27 | 26.38 | 3472992 | 42.26723976 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 59.32 | 0.14 | 0.24 | 58.94 | 59.98 | 58.57 | 3454758 |
| 1732232400 | 59.18 | 0.34 | 0.58 | 58.2 | 59.53 | 57.94 | 4166357 |
| 1732146000 | 58.84 | 1 | 1.73 | 57.4 | 60.22 | 57.1 | 8010723 |
| 1732059600 | 57.84 | 0.14 | 0.24 | 56.9 | 58 | 56.62 | 4262896 |
| 1731973200 | 57.7 | 0.12 | 0.21 | 57.41 | 58.25 | 57.26 | 3872644 |
| 1731714000 | 57.58 | 0.65 | 1.14 | 56.04 | 57.68 | 56.01 | 5323021 |
| 1731627600 | 56.93 | 0.55 | 0.98 | 55.97 | 56.9703 | 55.91 | 3814536 |
| 1731541200 | 56.38 | -0.93 | -1.62 | 56.25 | 57.01 | 55.82 | 5863959 |
| 1731454800 | 57.31 | -0.35 | -0.61 | 57.23 | 57.57 | 56.58 | 3386104 |
| 1731368400 | 57.66 | 0.28 | 0.49 | 57.41 | 58.1 | 57.38 | 2368283 |
| 1731109200 | 57.38 | -1.03 | -1.76 | 57.98 | 58.59 | 57.36 | 4413828 |
| 1731022800 | 58.41 | -0.42 | -0.71 | 58.68 | 59.14 | 58.16 | 4291470 |
| 1730936400 | 58.83 | 1.27 | 2.21 | 59.35 | 59.52 | 58.08 | 6367542 |
| 1730850000 | 57.56 | 0.96 | 1.70 | 56.74 | 57.8 | 56.7 | 7457973 |
| 1730763600 | 56.6 | 0.83 | 1.49 | 55.92 | 56.9 | 55.92 | 7966980 |
| 1730500800 | 55.77 | 0.23 | 0.41 | 55.2 | 55.88 | 54.7 | 10439013 |
| 1730414400 | 55.54 | 6.51 | 13.28 | 52.51 | 56.26 | 52.5 | 14161434 |
| 1730328000 | 49.03 | 1.74 | 3.68 | 47.52 | 49.47 | 47.47 | 9507870 |
| 1730241600 | 47.29 | -1.35 | -2.78 | 48.4 | 48.59 | 47.25 | 5021068 |
| 1730155200 | 48.64 | 0.07 | 0.14 | 48.25 | 48.95 | 48.25 | 4254156 |
| 1729896000 | 48.57 | -0.07 | -0.14 | 48.72 | 48.96 | 48.3 | 2472698 |
| 1729809600 | 48.64 | -0.41 | -0.84 | 49.1 | 49.14 | 48.41 | 4320668 |
| 1729723200 | 49.05 | 1.52 | 3.20 | 47.87 | 49.12 | 47.68 | 4733562 |
| 1729636800 | 47.53 | 0.6 | 1.28 | 46.79 | 47.71 | 46.765 | 5324583 |
| 1729550400 | 46.93 | 0.15 | 0.32 | 46.6 | 46.96 | 46.38 | 4724668 |
| 1729291200 | 46.78 | 0.15 | 0.32 | 46.5 | 46.81 | 45.73 | 5304724 |
| 1729204800 | 46.63 | -1.35 | -2.81 | 47.3 | 47.52 | 46.38 | 6930741 |
| 1729118400 | 47.98 | 0.24 | 0.50 | 47.7 | 48.16 | 47.61 | 4933521 |
| 1729032000 | 47.74 | -0.34 | -0.71 | 48.08 | 48.25 | 47.59 | 6317435 |
| 1728945600 | 48.08 | -0.11 | -0.23 | 47.73 | 48.235 | 47.61 | 2328691 |
| 1728686400 | 48.19 | 1.19 | 2.53 | 47 | 48.43 | 46.99 | 4481173 |
| 1728600000 | 47 | -0.1 | -0.21 | 47.1 | 47.1 | 46.61 | 2660703 |
| 1728513600 | 47.1 | -0.24 | -0.51 | 47.17 | 47.66 | 46.875 | 2937895 |
| 1728427200 | 47.34 | -0.35 | -0.73 | 47.06 | 47.79 | 46.83 | 3957545 |
| 1728340800 | 47.69 | -0.84 | -1.73 | 47.52 | 47.885 | 47.045 | 6427783 |
| 1728081600 | 48.53 | 0.58 | 1.21 | 48.25 | 48.595 | 47.65 | 3648373 |
| 1727995200 | 47.95 | -0.16 | -0.33 | 47.93 | 48.265 | 47.57 | 3106787 |
| 1727908800 | 48.11 | -1.1 | -2.24 | 48.55 | 49.23 | 48.1 | 3267057 |
| 1727822400 | 49.21 | 0.36 | 0.74 | 48.91 | 49.35 | 48.39 | 3096122 |
| 1727736000 | 48.85 | -0.19 | -0.39 | 48.68 | 49.045 | 48.35 | 4871453 |
| 1727476800 | 49.04 | -0.01 | -0.02 | 49 | 49.24 | 48.83 | 2700469 |
| 1727390400 | 49.05 | 0.96 | 2.00 | 48.55 | 49.09 | 48.4 | 3550784 |
| 1727304000 | 48.09 | -0.55 | -1.13 | 48.31 | 48.4 | 47.975 | 2454347 |
| 1727217600 | 48.64 | 0.19 | 0.39 | 48.3 | 48.82 | 48.3 | 2476297 |
| 1727131200 | 48.45 | -0.26 | -0.53 | 48.71 | 48.83 | 47.935 | 4009941 |
| 1726872000 | 48.71 | -1.27 | -2.54 | 49.72 | 50 | 48.65 | 4931839 |
| 1726785600 | 49.98 | 0.44 | 0.89 | 50.39 | 50.68 | 49.89 | 3587882 |
| 1726699200 | 49.54 | 0.05 | 0.10 | 49.9 | 50.45 | 49.515 | 2729386 |
| 1726612800 | 49.49 | -0.34 | -0.68 | 49.96 | 50.55 | 49.245 | 4996900 |
| 1726526400 | 49.83 | 1.13 | 2.32 | 49.48 | 50.17 | 48.88 | 5851830 |
| 1726267200 | 48.7 | 0.76 | 1.59 | 48.31 | 49.39 | 48.25 | 3982144 |
| 1726180800 | 47.94 | 0.81 | 1.72 | 47.29 | 48.04 | 47.15 | 3473008 |
| 1726094400 | 47.13 | 0.07 | 0.15 | 46.76 | 47.19 | 46.32 | 3769811 |
| 1726008000 | 47.06 | -0.55 | -1.16 | 47.61 | 47.61 | 46.97 | 2596346 |
| 1725921600 | 47.61 | 0.5 | 1.06 | 47.06 | 47.9 | 46.77 | 3237170 |
| 1725662400 | 47.11 | -0.41 | -0.86 | 47.3 | 47.82 | 46.75 | 3593640 |
| 1725576000 | 47.52 | 0.21 | 0.44 | 47.6 | 47.68 | 46.84 | 3163742 |
| 1725489600 | 47.31 | -0.46 | -0.96 | 47.57 | 47.73 | 47.09 | 3096024 |
| 1725403200 | 47.77 | -0.65 | -1.34 | 47.93 | 48.47 | 47.7 | 2940038 |
| 1725057600 | 48.42 | 0.31 | 0.64 | 47.9 | 48.45 | 47.52 | 4194127 |
| 1724971200 | 48.11 | -0.38 | -0.78 | 48.75 | 48.75 | 47.905 | 2179244 |
| 1724884800 | 48.49 | -0.5 | -1.02 | 48.94 | 49.16 | 48.4 | 2595333 |
| 1724798400 | 48.99 | 0.33 | 0.68 | 48.49 | 49.02 | 48.34 | 4548056 |
| 1724712000 | 48.66 | -0.24 | -0.49 | 48.98 | 49.24 | 48.59 | 5206268 |
