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 | 1.785 | 3.19691949494 | 55.835 | 57.62 | 55.24 | 1582223 | 56.0710585 | CS |
| 4 | 5.15 | 9.81513245664 | 52.47 | 60.94 | 51.83 | 1926807 | 55.88372113 | CS |
| 12 | 5.7 | 10.9784283513 | 51.92 | 60.94 | 49 | 1944055 | 53.374477 | CS |
| 26 | 11.12 | 23.9139784946 | 46.5 | 60.94 | 45.78 | 1950306 | 51.68240498 | CS |
| 52 | 5.63 | 10.829005578 | 51.99 | 60.99 | 45.55 | 2031730 | 52.79204556 | CS |
| 156 | 0.38 | 0.663871418588 | 57.24 | 64.35 | 42.5 | 1937561 | 52.91075047 | CS |
| 260 | 21.12 | 57.8630136986 | 36.5 | 64.35 | 27.54 | 1957651 | 48.59236024 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 57.62 | 1.41 | 2.51 | 56.49 | 57.71 | 56.28 | 2368476 |
| 1732232400 | 56.21 | 0.2 | 0.36 | 56.105 | 57.35 | 55.87 | 1570648 |
| 1732146000 | 56.01 | -0.48 | -0.85 | 56.29 | 56.57 | 55.24 | 1478876 |
| 1732059600 | 56.49 | 0.29 | 0.52 | 55.88 | 56.61 | 55.68 | 1270456 |
| 1731973200 | 56.2 | 0.57 | 1.02 | 55.39 | 56.53 | 55.38 | 1620567 |
| 1731714000 | 55.63 | -0.28 | -0.50 | 55.835 | 56 | 55.36 | 1970567 |
| 1731627600 | 55.91 | -1.19 | -2.08 | 57.35 | 57.556 | 55.82 | 1356238 |
| 1731541200 | 57.1 | 0.65 | 1.15 | 56.88 | 57.82 | 56.2 | 1676690 |
| 1731454800 | 56.45 | -2.43 | -4.13 | 58.35 | 58.415 | 56.34 | 2660678 |
| 1731368400 | 58.88 | -0.72 | -1.21 | 60.16 | 60.94 | 58.75 | 2629576 |
| 1731109200 | 59.6 | 2.12 | 3.69 | 57.235 | 59.67 | 57.04 | 3044226 |
| 1731022800 | 57.48 | -0.32 | -0.55 | 57.975 | 58.63 | 57.39 | 2351305 |
| 1730936400 | 57.8 | 3.8 | 7.04 | 57.585 | 59.08 | 56.16 | 4011924 |
| 1730850000 | 54 | 0.93 | 1.75 | 52.5535 | 54.17 | 52.5535 | 1545129 |
| 1730763600 | 53.07 | 0.14 | 0.26 | 52.72 | 53.86 | 52.71 | 1265344 |
| 1730500800 | 52.93 | 0.85 | 1.63 | 52.48 | 53.265 | 52.34 | 1551108 |
| 1730414400 | 52.08 | -0.97 | -1.83 | 52.76 | 53.53 | 52.06 | 1925637 |
| 1730328000 | 53.05 | -0.61 | -1.14 | 52.92 | 54.93 | 52.92 | 1650459 |
| 1730241600 | 53.66 | -0.14 | -0.26 | 53.32 | 53.93 | 53.22 | 1367611 |
| 1730155200 | 53.8 | 1.25 | 2.38 | 52.83 | 53.99 | 52.83 | 1890485 |
| 1729896000 | 52.55 | 0.61 | 1.17 | 52.47 | 53.07 | 51.83 | 1698619 |
| 1729809600 | 51.94 | -0.8 | -1.52 | 52.455 | 53.65 | 50.69 | 3764493 |
| 1729723200 | 52.74 | -0.05 | -0.09 | 52.46 | 53.25 | 51.36 | 4626353 |
| 1729636800 | 52.79 | 0.53 | 1.01 | 51.65 | 52.82 | 51.365 | 1961684 |
| 1729550400 | 52.26 | 0.31 | 0.60 | 51.7 | 52.55 | 51.05 | 1819712 |
| 1729291200 | 51.95 | 0.13 | 0.25 | 52.04 | 52.09 | 51.45 | 1363014 |
| 1729204800 | 51.82 | -1.59 | -2.98 | 52.82 | 53.15 | 51.72 | 1347579 |
| 1729118400 | 53.41 | 1.89 | 3.67 | 53.6 | 54.65 | 52.94 | 3074421 |
| 1729032000 | 51.52 | 0.59 | 1.16 | 50.81 | 52.46 | 50.79 | 2354630 |
| 1728945600 | 50.93 | 0.02 | 0.04 | 50.8 | 51.14 | 49.74 | 1142531 |
| 1728686400 | 50.91 | 0.78 | 1.56 | 50.1 | 51.34 | 50.1 | 1199198 |
| 1728600000 | 50.13 | -0.88 | -1.73 | 50.83 | 50.83 | 49.595 | 1812188 |
| 1728513600 | 51.01 | -0.71 | -1.37 | 50.85 | 51.76 | 50.74 | 1798739 |
| 1728427200 | 51.72 | 0.71 | 1.39 | 51 | 52.335 | 51 | 1532352 |
| 1728340800 | 51.01 | 1.16 | 2.33 | 49.72 | 51.35 | 49.51 | 1597556 |
| 1728081600 | 49.85 | -1.6 | -3.11 | 51.91 | 52 | 49.72 | 3198366 |
| 1727995200 | 51.45 | -0.57 | -1.10 | 51.4 | 51.64 | 50.9 | 1266874 |
| 1727908800 | 52.02 | -0.72 | -1.37 | 52.4 | 52.765 | 51.71 | 1438318 |
| 1727822400 | 52.74 | -1.21 | -2.24 | 53.63 | 54.06 | 51.74 | 1438849 |
| 1727735520 | 53.95 | -0.1 | -0.19 | 54.11 | 55.51 | 53.87 | 2873977 |
| 1727476800 | 54.05 | 1.33 | 2.52 | 53.89 | 54.81 | 53.35 | 2337715 |
| 1727390400 | 52.72 | -0.3 | -0.57 | 53.57 | 53.97 | 51.96 | 2183015 |
| 1727304000 | 53.02 | -0.56 | -1.05 | 53.62 | 53.91 | 52.66 | 1116756 |
| 1727217600 | 53.58 | 1.01 | 1.92 | 52.78 | 53.735 | 52.76 | 1699370 |
| 1727131200 | 52.57 | 0.36 | 0.69 | 52.4 | 52.84 | 51.9 | 1270182 |
| 1726872000 | 52.21 | -1.05 | -1.97 | 52.82 | 52.82 | 51.89 | 2778383 |
| 1726785600 | 53.26 | 0.58 | 1.10 | 54.42 | 54.48 | 53.07 | 2277252 |
| 1726699200 | 52.68 | 0.2 | 0.38 | 52.56 | 54.12 | 52.56 | 2011680 |
| 1726612800 | 52.48 | 0.17 | 0.32 | 52.72 | 53.25 | 52.23 | 1259148 |
| 1726526400 | 52.31 | -0.49 | -0.93 | 53.4501 | 53.605 | 51.74 | 1466577 |
| 1726267200 | 52.8 | 0.84 | 1.62 | 52.21 | 53.34 | 52.21 | 2285450 |
| 1726180800 | 51.96 | 1.78 | 3.55 | 50.51 | 52.03 | 49.92 | 2576006 |
| 1726094400 | 50.18 | -0.54 | -1.06 | 50.45 | 50.45 | 49 | 1679849 |
| 1726008000 | 50.72 | -0.62 | -1.21 | 50.83 | 51.25 | 50.39 | 1237043 |
| 1725921600 | 51.34 | 1.26 | 2.52 | 50.04 | 51.81 | 49.94 | 2045870 |
| 1725662400 | 50.08 | -0.74 | -1.46 | 50.84 | 51.22 | 50.05 | 1307052 |
| 1725576000 | 50.82 | -1.75 | -3.33 | 51.995 | 51.995 | 50.29 | 1704683 |
| 1725489600 | 52.57 | 0.12 | 0.23 | 52.68 | 53.01 | 51.95 | 1319285 |
| 1725403200 | 52.45 | 0.07 | 0.13 | 52.095 | 53.03 | 51.4 | 2609186 |
| 1725057600 | 52.38 | 0.7 | 1.35 | 51.92 | 52.5 | 51.33 | 1387767 |
| 1724971200 | 51.68 | -0.48 | -0.92 | 52.91 | 52.91 | 51.54 | 1437021 |
| 1724884800 | 52.16 | 0.57 | 1.10 | 51.39 | 52.26 | 51.01 | 1569227 |
| 1724798400 | 51.59 | -1.58 | -2.97 | 53.03 | 53.1 | 51.48 | 1545178 |
| 1724712000 | 53.17 | -1 | -1.85 | 54.29 | 54.35 | 53.14 | 1798478 |
