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 | -0.31 | -1.50339476237 | 20.62 | 21.05 | 20.31 | 559203 | 20.74793185 | CS |
| 4 | 0.22 | 1.09507217521 | 20.09 | 21.05 | 19.49 | 524042 | 20.34589708 | CS |
| 12 | 1.15 | 6.00208768267 | 19.16 | 21.05 | 18.78 | 703173 | 20.19174065 | CS |
| 26 | 2.38 | 13.2738427217 | 17.93 | 21.05 | 15.44 | 682051 | 18.31812163 | CS |
| 52 | 6.02 | 42.1273617915 | 14.29 | 21.05 | 12.86 | 711146 | 17.3831272 | CS |
| 156 | 6.13 | 43.2299012694 | 14.18 | 22.1 | 11.145 | 877379 | 15.59066344 | CS |
| 260 | -1.2 | -5.57880055788 | 21.51 | 24.13 | 9.41 | 1368792 | 15.86423779 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.31 | -0.44 | -2.12 | 20.63 | 20.74 | 20.155 | 597004 |
| 1738280400 | 20.75 | 0.13 | 0.63 | 20.82 | 20.97 | 20.62 | 684953 |
| 1738194000 | 20.62 | -0.15 | -0.72 | 20.71 | 20.8 | 20.39 | 544708 |
| 1738107600 | 20.77 | -0.08 | -0.38 | 20.9 | 21.05 | 20.71 | 384633 |
| 1738021200 | 20.85 | 0.2 | 0.97 | 20.64 | 20.96 | 20.51 | 879564 |
| 1737762000 | 20.65 | 0.31 | 1.52 | 20.62 | 20.775 | 20.55 | 306196 |
| 1737675600 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1737589200 | 20.34 | -0.22 | -1.07 | 20.45 | 20.5547 | 20.21 | 450568 |
| 1737502800 | 20.56 | 0.46 | 2.29 | 20.2 | 20.66 | 20.05 | 422051 |
| 1737157200 | 20.1 | -0.09 | -0.45 | 20.52 | 20.52 | 20.01 | 315324 |
| 1737070800 | 20.19 | -0.23 | -1.13 | 20.33 | 20.57 | 20.06 | 562342 |
| 1736984400 | 20.42 | 0.25 | 1.24 | 20.55 | 20.6 | 20.19 | 535035 |
| 1736898000 | 20.17 | 0.3 | 1.51 | 19.93 | 20.28 | 19.91 | 293386 |
| 1736811600 | 19.87 | 0.11 | 0.56 | 19.49 | 19.87 | 19.49 | 468700 |
| 1736552400 | 19.76 | -0.52 | -2.56 | 19.93 | 20.03 | 19.63 | 514580 |
| 1736379600 | 20.28 | 0.3 | 1.50 | 19.94 | 20.28 | 19.7387 | 419476 |
| 1736293200 | 19.98 | -0.38 | -1.87 | 20.41 | 20.51 | 19.702 | 622470 |
| 1736206800 | 20.36 | 0.33 | 1.65 | 20.025 | 20.41 | 20 | 669262 |
| 1735947600 | 20.03 | -0.15 | -0.74 | 20.25 | 20.25 | 19.79 | 817500 |
| 1735861200 | 20.18 | 0.34 | 1.71 | 19.97 | 20.66 | 19.97 | 940356 |
| 1735688400 | 19.84 | -0.26 | -1.29 | 20.19 | 20.19 | 19.74 | 751388 |
| 1735602000 | 20.1 | -0.02 | -0.10 | 20.24 | 20.24 | 19.73 | 533237 |
| 1735342800 | 20.12 | -0.33 | -1.61 | 20.365 | 20.4 | 20 | 878820 |
| 1735256400 | 20.45 | -0.05 | -0.24 | 20.38 | 20.56 | 20.325 | 525837 |
| 1735077840 | 20.5 | 0.17 | 0.84 | 20.31 | 20.5092 | 20.25 | 118784 |
| 1734997200 | 20.33 | 0.04 | 0.20 | 20.21 | 20.33 | 19.93 | 370474 |
| 1734738000 | 20.29 | 0 | 0.00 | 20.16 | 20.48 | 20.12 | 4057625 |
| 1734651600 | 20.29 | 0.31 | 1.55 | 20.29 | 20.4 | 19.85 | 675101 |
| 1734565200 | 19.98 | -0.32 | -1.58 | 20.38 | 20.75 | 19.73 | 1036636 |
| 1734478800 | 20.3 | -0.45 | -2.17 | 20.67 | 20.72 | 20.185 | 922539 |
| 1734392400 | 20.75 | 0.18 | 0.88 | 20.56 | 20.79 | 20.51 | 664010 |
| 1734133200 | 20.57 | -0.14 | -0.68 | 20.61 | 20.67 | 20.37 | 579382 |
| 1734046800 | 20.71 | 0.11 | 0.53 | 20.585 | 20.765 | 20.4 | 921315 |
| 1733960400 | 20.6 | -0.01 | -0.05 | 20.66 | 20.705 | 20.4 | 735590 |
| 1733874000 | 20.61 | 0.09 | 0.44 | 20.43 | 20.85 | 20.41 | 679703 |
| 1733787600 | 20.52 | 0.32 | 1.58 | 20.175 | 20.605 | 20.02 | 780714 |
| 1733528400 | 20.2 | -0.05 | -0.25 | 20.45 | 20.71 | 19.942 | 471601 |
| 1733442000 | 20.25 | 0.12 | 0.60 | 20.14 | 20.28 | 20.02 | 461921 |
| 1733355600 | 20.13 | 0.17 | 0.85 | 19.95 | 20.28 | 19.95 | 697650 |
| 1733269200 | 19.96 | -0.12 | -0.60 | 20.12 | 20.176 | 19.89 | 945661 |
| 1733182800 | 20.08 | -0.12 | -0.59 | 20.09 | 20.196 | 19.86 | 816400 |
| 1732917840 | 20.2 | 0.09 | 0.45 | 20.33 | 20.37 | 20.12 | 255162 |
| 1732750800 | 20.11 | 0.16 | 0.80 | 20.14 | 20.2 | 19.92 | 645184 |
| 1732664400 | 19.95 | -0.25 | -1.24 | 20 | 20.125 | 19.78 | 664393 |
| 1732578000 | 20.2 | 0.26 | 1.30 | 20.175 | 20.425 | 20.1 | 882395 |
| 1732318800 | 19.94 | 0.1 | 0.50 | 20 | 20.11 | 19.88 | 503120 |
| 1732232400 | 19.84 | 0.18 | 0.92 | 19.715 | 19.95 | 19.44 | 526024 |
| 1732146000 | 19.66 | 0.06 | 0.31 | 19.885 | 19.99 | 19.49 | 596948 |
| 1732059600 | 19.6 | -0.27 | -1.36 | 19.65 | 19.72 | 19.43 | 501987 |
| 1731973200 | 19.87 | 0.01 | 0.05 | 19.885 | 20.21 | 19.7833 | 446416 |
| 1731714000 | 19.86 | 0.29 | 1.48 | 19.68 | 19.93 | 19.4 | 579518 |
| 1731627600 | 19.57 | -0.41 | -2.05 | 20.005 | 20.075 | 19.485 | 762137 |
| 1731541200 | 19.98 | -0.23 | -1.14 | 20.375 | 20.44 | 19.8 | 761510 |
| 1731454800 | 20.21 | 0.18 | 0.90 | 20.04 | 20.45 | 19.99 | 776800 |
| 1731368400 | 20.03 | 0.59 | 3.03 | 19.56 | 20.15 | 19.38 | 1180170 |
| 1731109200 | 19.44 | -0.12 | -0.61 | 18.96 | 19.53 | 18.78 | 1118899 |
| 1731022800 | 19.56 | 2.08 | 11.90 | 18.335 | 19.94 | 18.22 | 1745320 |
| 1730936400 | 17.48 | 1.05 | 6.39 | 17.295 | 17.57 | 17.18 | 918840 |
| 1730850000 | 16.43 | 0.23 | 1.42 | 16.2 | 16.504999 | 16.175 | 474259 |
| 1730763600 | 16.2 | 0.3 | 1.89 | 15.83 | 16.235 | 15.83 | 408923 |
| 1730500800 | 15.9 | 0.1 | 0.63 | 15.87 | 16.04 | 15.84 | 396805 |
