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 | -2.61 | -4.16866315285 | 62.61 | 62.97 | 59.955 | 701449 | 61.74441797 | CS |
| 4 | -3.72 | -5.83804143126 | 63.72 | 65.165 | 59.35 | 566274 | 62.35538405 | CS |
| 12 | -15.02 | -20.021327646 | 75.02 | 75.57 | 59.35 | 629300 | 66.10523239 | CS |
| 26 | -11.82 | -16.4578111947 | 71.82 | 78.22 | 59.35 | 499349 | 68.34663304 | CS |
| 52 | -16.5 | -21.568627451 | 76.5 | 80.245 | 59.35 | 435359 | 71.01587711 | CS |
| 156 | -34.34 | -36.400254399 | 94.34 | 115.54 | 59.35 | 398897 | 78.4689867 | CS |
| 260 | -35.4 | -37.106918239 | 95.4 | 125.07 | 49.57 | 438831 | 82.10888457 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 61 | -0.9 | -1.45 | 61.95 | 62.195 | 60.78 | 868295 |
| 1733874000 | 61.9 | -0.42 | -0.67 | 62.19 | 62.535 | 61.24 | 599301 |
| 1733787600 | 62.32 | 0.96 | 1.56 | 61.83 | 62.84 | 60.96 | 893078 |
| 1733528400 | 61.36 | -0.86 | -1.38 | 62.84 | 62.97 | 60.9739 | 588598 |
| 1733442000 | 62.22 | -0.53 | -0.84 | 62.61 | 62.77 | 61.76 | 557973 |
| 1733355600 | 62.75 | 0.4 | 0.64 | 62.22 | 63.26 | 62.02 | 678844 |
| 1733269200 | 62.35 | -0.85 | -1.34 | 63.2 | 63.2 | 62.28 | 489112 |
| 1733182800 | 63.2 | -1.17 | -1.82 | 62.96 | 63.88 | 62.56 | 774920 |
| 1732917840 | 64.37 | -0.19 | -0.29 | 64.4 | 64.816 | 63.87 | 299297 |
| 1732750800 | 64.56 | 0.42 | 0.65 | 64.72 | 65.099999 | 64.14 | 403389 |
| 1732664400 | 64.14 | -0.63 | -0.97 | 64.44 | 64.61 | 63.69 | 545213 |
| 1732578000 | 64.769999 | 2.29 | 3.67 | 63.47 | 65.165 | 63.3 | 650292 |
| 1732318800 | 62.48 | 1.68 | 2.76 | 61.1 | 62.7908 | 61.1 | 536385 |
| 1732232400 | 60.8 | 0.41 | 0.68 | 60.48 | 60.88 | 60.24 | 378180 |
| 1732146000 | 60.39 | 0 | 0.00 | 60.12 | 60.4 | 59.35 | 524087 |
| 1732059600 | 60.39 | -1.84 | -2.96 | 61.42 | 61.565 | 60.15 | 529578 |
| 1731973200 | 62.23 | 0.53 | 0.86 | 61.71 | 62.41 | 61.52 | 453872 |
| 1731714000 | 61.7 | -1.45 | -2.30 | 63.5 | 63.5 | 61.35 | 654486 |
| 1731627600 | 63.15 | -0.64 | -1.00 | 63.72 | 63.77 | 62.82 | 334298 |
| 1731541200 | 63.79 | 0.38 | 0.60 | 63.67 | 64.099999 | 63.46 | 394180 |
| 1731454800 | 63.41 | -1.08 | -1.67 | 64.019999 | 64.43 | 63.325 | 536643 |
| 1731368400 | 64.489999 | 0.12 | 0.19 | 64.769999 | 65.45 | 64.16 | 493990 |
| 1731109200 | 64.37 | -0.9 | -1.38 | 65.11 | 65.2 | 63.93 | 567271 |
| 1731022800 | 65.269999 | -0.53 | -0.81 | 65.66 | 66.5 | 64.959999 | 496322 |
| 1730936400 | 65.8 | 2.39 | 3.77 | 66.17 | 66.17 | 63.92 | 696242 |
| 1730850000 | 63.41 | -0.16 | -0.25 | 63.3 | 63.67 | 62.91 | 482107 |
| 1730763600 | 63.57 | 0.27 | 0.43 | 63.37 | 63.92 | 63.11 | 584868 |
| 1730500800 | 63.3 | 0.45 | 0.72 | 63.13 | 63.74 | 62.79 | 633262 |
| 1730414400 | 62.85 | -0.81 | -1.27 | 63.52 | 63.905 | 62.84 | 668258 |
| 1730328000 | 63.66 | 0.46 | 0.73 | 62.93 | 64.26 | 62.93 | 719808 |
| 1730241600 | 63.2 | -0.67 | -1.05 | 63.52 | 63.85 | 62.97 | 654920 |
| 1730155200 | 63.87 | 0.96 | 1.53 | 63.54 | 64.239999 | 63.28 | 833671 |
| 1729896000 | 62.91 | -0.71 | -1.12 | 63.56 | 64.12 | 62.79 | 782606 |
| 1729809600 | 63.62 | 1.34 | 2.15 | 63.55 | 64.2399 | 62.51 | 1110616 |
| 1729723200 | 62.28 | -0.56 | -0.89 | 61.88 | 62.7525 | 61.73 | 666457 |
| 1729636800 | 62.84 | 0.25 | 0.40 | 62.5 | 63.07 | 61.53 | 892994 |
| 1729550400 | 62.59 | -2.66 | -4.08 | 64.95 | 65.01 | 62.12 | 1059036 |
| 1729291200 | 65.25 | -1.8 | -2.68 | 66.709999 | 67.22 | 64.349999 | 1252666 |
| 1729204800 | 67.05 | -7.25 | -9.76 | 70.58 | 70.58 | 65.81 | 2026360 |
| 1729118400 | 74.3 | 2.3 | 3.19 | 72.54 | 75.17 | 72.54 | 941344 |
| 1729032000 | 72 | -0.27 | -0.37 | 72.48 | 73.52 | 71.98 | 383209 |
| 1728945600 | 72.27 | 0.72 | 1.01 | 71.48 | 72.32 | 71.12 | 395100 |
| 1728686400 | 71.55 | 1.42 | 2.02 | 70.34 | 71.75 | 70.34 | 421919 |
| 1728600000 | 70.13 | -0.59 | -0.83 | 70.22 | 70.9 | 69.705 | 508106 |
| 1728513600 | 70.72 | -0.6 | -0.84 | 70.93 | 71.5359 | 70.54 | 432244 |
| 1728427200 | 71.32 | 0.52 | 0.73 | 70.96 | 71.53 | 70.64 | 496375 |
| 1728340800 | 70.8 | -0.61 | -0.85 | 71.03 | 71.09 | 70.56 | 363568 |
| 1728081600 | 71.41 | 0.99 | 1.41 | 71.35 | 71.67 | 70.45 | 415164 |
| 1727995200 | 70.42 | -0.98 | -1.37 | 70.89 | 71.17 | 70.11 | 440506 |
| 1727908800 | 71.4 | -1.22 | -1.68 | 72.28 | 72.59 | 71.09 | 527117 |
| 1727822400 | 72.62 | -0.9 | -1.22 | 73.34 | 73.34 | 71.84 | 359238 |
| 1727736000 | 73.52 | 0.24 | 0.33 | 73 | 73.96 | 73 | 374681 |
| 1727476800 | 73.28 | 0.14 | 0.19 | 73.87 | 74.57 | 73.19 | 318973 |
| 1727390400 | 73.14 | 1.07 | 1.48 | 72.72 | 73.77 | 72.72 | 432200 |
| 1727304000 | 72.07 | -1.8 | -2.44 | 73.92 | 73.92 | 71.92 | 344161 |
| 1727217600 | 73.87 | 0.05 | 0.07 | 74.18 | 74.5 | 73.79 | 569378 |
| 1727131200 | 73.82 | 0.11 | 0.15 | 74.38 | 75.025 | 73.67 | 670994 |
| 1726872000 | 73.71 | -1.47 | -1.96 | 75.39 | 75.39 | 73.71 | 2068832 |
| 1726785600 | 75.18 | 1.68 | 2.29 | 75.02 | 75.57 | 74.425 | 354105 |
| 1726699200 | 73.5 | 0.4 | 0.55 | 73.1 | 75.41 | 72.74 | 388838 |
| 1726612800 | 73.1 | 1.19 | 1.65 | 72.36 | 73.605 | 72.36 | 257646 |
| 1726526400 | 71.91 | 0.45 | 0.63 | 71.97 | 72.43 | 71.445 | 258327 |
| 1726267200 | 71.46 | 1.73 | 2.48 | 70.88 | 71.75 | 70.84 | 177821 |
| 1726180800 | 69.73 | 0.24 | 0.35 | 69.9 | 70.47 | 68.93 | 354318 |
