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 | 2.25 | 10.7142857143 | 21 | 23.74 | 20.5189 | 744975 | 22.70908297 | DR |
| 4 | 2.8 | 13.6919315403 | 20.45 | 23.74 | 19.68 | 605887 | 21.35191729 | DR |
| 12 | 0.46 | 2.01842913559 | 22.79 | 29.8 | 19.64 | 935880 | 24.52426508 | DR |
| 26 | 3.89 | 20.0929752066 | 19.36 | 37.36 | 16.7 | 1239807 | 24.17735439 | DR |
| 52 | -2.85 | -10.9195402299 | 26.1 | 37.36 | 16.7 | 1028835 | 24.09536642 | DR |
| 156 | -18.93 | -44.8790896159 | 42.18 | 76.92 | 16.7 | 1022225 | 39.34299555 | DR |
| 260 | -5.34 | -18.6778593914 | 28.59 | 90.2 | 11.42 | 1677341 | 46.45575467 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 23.2 | 0.52 | 2.29 | 22.75 | 23.74 | 22.65 | 807326 |
| 1739922000 | 22.68 | -0.27 | -1.18 | 22.3 | 23.06 | 21.31 | 786989 |
| 1739576400 | 22.95 | 1.26 | 5.81 | 22 | 23.13 | 21.9166 | 824273 |
| 1739490000 | 21.69 | 0.81 | 3.88 | 21 | 21.795 | 20.5189 | 561312 |
| 1739403600 | 20.88 | -0.1 | -0.48 | 20.78 | 21.22 | 20.52 | 352613 |
| 1739317200 | 20.98 | -0.67 | -3.09 | 21.44 | 21.44 | 20.8 | 536704 |
| 1739230800 | 21.65 | -0.14 | -0.64 | 22.03 | 22.05 | 21.135 | 401366 |
| 1738971600 | 21.79 | 0.46 | 2.16 | 21.95 | 22.53 | 21.71 | 795807 |
| 1738885200 | 21.33 | 0.66 | 3.19 | 21 | 21.9193 | 21 | 601599 |
| 1738798800 | 20.67 | -0.19 | -0.91 | 21.08 | 21.23 | 20.59 | 420246 |
| 1738712400 | 20.86 | 1.16 | 5.89 | 20.08 | 21.14 | 19.985 | 550171 |
| 1738626000 | 19.7 | -1.07 | -5.15 | 19.97 | 20.35 | 19.68 | 814525 |
| 1738366800 | 20.77 | -0.2 | -0.95 | 21.14 | 21.43 | 20.58 | 435713 |
| 1738280400 | 20.97 | 0.74 | 3.66 | 20.4 | 21.12 | 20.3833 | 412769 |
| 1738194000 | 20.23 | -0.06 | -0.30 | 20.58 | 20.86 | 20.06 | 389733 |
| 1738107600 | 20.29 | -0.36 | -1.74 | 20.59 | 20.61 | 19.75 | 621242 |
| 1738021200 | 20.65 | -0.32 | -1.53 | 20.58 | 21.88 | 20.5 | 451812 |
| 1737762000 | 20.97 | 0.95 | 4.75 | 20.45 | 21.505 | 20.42 | 1193694 |
| 1737675600 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1737589200 | 20.02 | -0.31 | -1.52 | 20.35 | 20.35 | 19.64 | 1066297 |
| 1737502800 | 20.33 | -0.91 | -4.28 | 21.41 | 21.41 | 20.1725 | 1339405 |
| 1737157200 | 21.24 | -2.3 | -9.77 | 23.61 | 23.8674 | 20.98 | 1554150 |
| 1737070800 | 23.54 | -0.14 | -0.59 | 23.95 | 23.95 | 22.92 | 598911 |
| 1736984400 | 23.68 | 0.14 | 0.59 | 24.32 | 24.5 | 23.55 | 629928 |
| 1736898000 | 23.54 | -1.05 | -4.27 | 25.06 | 25.355 | 23.15 | 1079060 |
| 1736811600 | 24.59 | -0.08 | -0.32 | 24.79 | 24.825 | 23.84 | 702967 |
| 1736552400 | 24.67 | -1.44 | -5.52 | 25.69 | 25.81 | 24.28 | 892137 |
| 1736379600 | 26.11 | -1.8 | -6.45 | 27.29 | 27.33 | 25.81 | 847660 |
| 1736293200 | 27.91 | 1.57 | 5.96 | 26.7 | 28.56 | 26.59 | 1527553 |
| 1736206800 | 26.34 | 0.13 | 0.50 | 26.88 | 28.48 | 26.3 | 935898 |
| 1735947600 | 26.21 | 0.2 | 0.77 | 26.12 | 26.22 | 25.51 | 368166 |
| 1735861200 | 26.01 | 1.11 | 4.46 | 25.01 | 26.68 | 25 | 552171 |
| 1735688400 | 24.9 | 0.01 | 0.04 | 24.89 | 25.19 | 24.42 | 488661 |
| 1735602000 | 24.89 | -0.39 | -1.54 | 25.25 | 25.28 | 24.47 | 508161 |
| 1735342800 | 25.28 | -0.28 | -1.10 | 25.18 | 25.795 | 25.07 | 475555 |
| 1735256400 | 25.56 | -1.01 | -3.80 | 26.6 | 26.82 | 25.373 | 659871 |
| 1735077840 | 26.57 | 1.33 | 5.27 | 25.72 | 27.17 | 25.65 | 880497 |
| 1734997200 | 25.24 | 1.44 | 6.05 | 24.04 | 25.38 | 23.9 | 908728 |
| 1734738000 | 23.8 | -0.22 | -0.92 | 24.04 | 24.295 | 23.12 | 1997961 |
| 1734651600 | 24.02 | -1.45 | -5.69 | 25.17 | 25.17 | 23.94 | 693864 |
| 1734565200 | 25.47 | -1.09 | -4.10 | 26.51 | 27.08 | 25.1 | 696351 |
| 1734478800 | 26.56 | -0.11 | -0.41 | 26.69 | 27.14 | 25.86 | 664896 |
| 1734392400 | 26.67 | -1.24 | -4.44 | 27.37 | 27.45 | 25.43 | 1901768 |
| 1734133200 | 27.91 | 0.21 | 0.76 | 27.55 | 27.97 | 27.05 | 829840 |
| 1734046800 | 27.7 | 0.24 | 0.87 | 27.76 | 28.745 | 27.45 | 997786 |
| 1733960400 | 27.46 | -1.32 | -4.59 | 29.46 | 29.8 | 27.075 | 1707142 |
| 1733874000 | 28.78 | 0.08 | 0.28 | 27.91 | 29.09 | 27.72 | 1369307 |
| 1733787600 | 28.7 | 1.85 | 6.89 | 27.69 | 29.674 | 27.69 | 1966870 |
| 1733528400 | 26.85 | 0.86 | 3.31 | 26.4 | 26.96 | 25.8 | 1269073 |
| 1733442000 | 25.99 | 0.94 | 3.75 | 24.31 | 26.45 | 24.26 | 1555652 |
| 1733355600 | 25.05 | -1.41 | -5.33 | 25.85 | 26.319 | 24.6 | 1421757 |
| 1733269200 | 26.46 | 1.76 | 7.13 | 25.3 | 27.29 | 25.23 | 2781083 |
| 1733182800 | 24.7 | 2.51 | 11.31 | 22.54 | 25.33 | 22.54 | 2735974 |
| 1732917840 | 22.19 | -0.39 | -1.73 | 22.33 | 23.2894 | 21.93 | 682675 |
| 1732750800 | 22.58 | 0.75 | 3.44 | 22.34 | 23.11 | 22.18 | 548962 |
| 1732664400 | 21.83 | -0.68 | -3.02 | 22.51 | 22.51 | 21.48 | 581113 |
| 1732578000 | 22.51 | 0.87 | 4.02 | 21.8 | 22.95 | 21.62 | 886964 |
| 1732318800 | 21.64 | -0.03 | -0.14 | 21 | 21.65 | 20.62 | 631477 |
| 1732232400 | 21.67 | -0.74 | -3.30 | 22.09 | 22.3 | 21.49 | 676748 |
| 1732146000 | 22.41 | 1.59 | 7.64 | 21.36 | 22.9299 | 21.12 | 1055467 |
