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 | 0.4308 | 1.52499893802 | 28.2492 | 28.9 | 27.75 | 4688265 | 28.02423078 | CS |
| 4 | 3.94 | 15.9256265158 | 24.74 | 28.9 | 24.075 | 4833303 | 26.47285513 | CS |
| 12 | -0.01 | -0.0348553502963 | 28.69 | 28.9 | 23.56 | 4529265 | 26.09396677 | CS |
| 26 | -0.79 | -2.68069222939 | 29.47 | 30.355 | 23.56 | 4074498 | 26.40931098 | CS |
| 52 | -3.42 | -10.6542056075 | 32.1 | 33.435 | 23.56 | 4321808 | 28.45646636 | CS |
| 156 | -10.82 | -27.3924050633 | 39.5 | 79.28 | 23.56 | 4991093 | 43.28823522 | CS |
| 260 | 9.37 | 48.5240807872 | 19.31 | 79.28 | 6.5 | 5057440 | 35.87703999 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 28.68 | 0.5 | 1.77 | 28.21 | 28.8299 | 28.14 | 3629708 |
| 1738107600 | 28.18 | 0.19 | 0.68 | 28.1 | 28.24 | 27.75 | 3866383 |
| 1738021200 | 27.99 | -0.22 | -0.78 | 28.505 | 28.585 | 27.88 | 3658760 |
| 1737762000 | 28.21 | 0.41 | 1.47 | 28.89 | 28.9 | 28.0899 | 4977130 |
| 1737675600 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1737589200 | 27.8 | 0.69 | 2.55 | 28.2492 | 28.75 | 27.79 | 6250787 |
| 1737502800 | 27.11 | -0.03 | -0.11 | 27.09 | 27.165 | 26.61 | 4683495 |
| 1737157200 | 27.14 | 0.42 | 1.57 | 26.75 | 27.31 | 26.6 | 4349767 |
| 1737070800 | 26.72 | -0.3 | -1.11 | 26.91 | 26.98 | 26.56 | 4254187 |
| 1736984400 | 27.02 | -0.12 | -0.44 | 27.49 | 27.56 | 26.96 | 4189716 |
| 1736898000 | 27.14 | 0.32 | 1.19 | 26.9 | 27.16 | 26.555 | 4727718 |
| 1736811600 | 26.82 | 1.99 | 8.01 | 25.65 | 26.82 | 25.435 | 6320436 |
| 1736552400 | 24.83 | 0.15 | 0.61 | 24.7975 | 25.08 | 24.075 | 4388259 |
| 1736379600 | 24.68 | -0.57 | -2.26 | 24.98 | 25.03 | 24.5914 | 4538287 |
| 1736293200 | 25.25 | -0.14 | -0.55 | 25.4324 | 25.585 | 25.12 | 4930028 |
| 1736206800 | 25.39 | 0.24 | 0.95 | 25.89 | 26.18 | 25.24 | 6283370 |
| 1735947600 | 25.15 | 0.77 | 3.16 | 24.585 | 25.59 | 24.43 | 6827454 |
| 1735861200 | 24.38 | -0.2 | -0.81 | 24.74 | 25.02 | 24.31 | 3087077 |
| 1735688400 | 24.58 | 0.58 | 2.42 | 24.15 | 24.78 | 24.15 | 4534186 |
| 1735602000 | 24 | 0.13 | 0.54 | 23.67 | 24.15 | 23.56 | 3709483 |
| 1735342800 | 23.87 | -0.21 | -0.87 | 23.94 | 24.22 | 23.65 | 2921526 |
| 1735256400 | 24.08 | -0.19 | -0.78 | 24.15 | 24.33 | 24.005 | 2239372 |
| 1735077840 | 24.27 | -0.01 | -0.04 | 24.21 | 24.36 | 23.94 | 1457949 |
| 1734997200 | 24.28 | 0.21 | 0.87 | 23.98 | 24.39 | 23.6 | 4799517 |
| 1734738000 | 24.07 | 0.19 | 0.80 | 23.87 | 24.37 | 23.84 | 8033501 |
| 1734651600 | 23.88 | -0.4 | -1.65 | 24.365 | 24.56 | 23.702 | 4629645 |
| 1734565200 | 24.28 | -1.16 | -4.56 | 25.39 | 25.63 | 24.24 | 4151160 |
| 1734478800 | 25.44 | -0.4 | -1.55 | 25.73 | 26.06 | 25.17 | 4220567 |
| 1734392400 | 25.84 | -0.95 | -3.55 | 26.33 | 26.53 | 25.825 | 4009535 |
| 1734133200 | 26.79 | 0.13 | 0.49 | 26.6 | 27.14 | 26.365 | 3086686 |
| 1734046800 | 26.66 | -0.11 | -0.41 | 26.78 | 26.78 | 26.33 | 3611052 |
| 1733960400 | 26.77 | 0.95 | 3.68 | 26.2142 | 26.845 | 26.1 | 5527935 |
| 1733874000 | 25.82 | -0.19 | -0.73 | 25.76 | 26.25 | 25.34 | 4328384 |
| 1733787600 | 26.01 | 0.43 | 1.68 | 25.98 | 26.94 | 25.89 | 5159511 |
| 1733528400 | 25.58 | -0.03 | -0.12 | 25.73 | 25.91 | 25.33 | 3238379 |
| 1733442000 | 25.61 | -1.11 | -4.15 | 26.77 | 26.77 | 25.6 | 5060306 |
| 1733355600 | 26.72 | -0.86 | -3.12 | 27.83 | 27.84 | 26.58 | 3374662 |
| 1733269200 | 27.58 | 0 | 0.00 | 27.675 | 27.7989 | 27.07 | 4172606 |
| 1733182800 | 27.58 | 1.12 | 4.23 | 26.595 | 27.78 | 26.41 | 6960697 |
| 1732917840 | 26.46 | 0.73 | 2.84 | 25.86 | 26.81 | 25.86 | 5976871 |
| 1732750800 | 25.73 | 0.33 | 1.30 | 25.46 | 25.98 | 25.46 | 4139368 |
| 1732664400 | 25.4 | -0.83 | -3.16 | 25.86 | 26.025 | 25.32 | 4213113 |
| 1732578000 | 26.23 | 0.2 | 0.77 | 26.19 | 26.44 | 26.01 | 6695353 |
| 1732318800 | 26.03 | -0.02 | -0.08 | 25.95 | 26.25 | 25.92 | 3606981 |
| 1732232400 | 26.05 | 0.61 | 2.40 | 25.505 | 26.14 | 25.49 | 4541277 |
| 1732146000 | 25.44 | 0.05 | 0.20 | 25.41 | 25.591 | 25.18 | 5102950 |
| 1732059600 | 25.39 | -0.42 | -1.63 | 25.52 | 25.78 | 25.381 | 3299164 |
| 1731973200 | 25.81 | -0.57 | -2.16 | 26.31 | 26.31 | 25.7116 | 3021062 |
| 1731714000 | 26.38 | 0.06 | 0.23 | 26.73 | 26.97 | 26.36 | 3413002 |
| 1731627600 | 26.32 | 0.2 | 0.77 | 26.14 | 26.4 | 25.655 | 3365689 |
| 1731541200 | 26.12 | 0.26 | 1.01 | 25.91 | 26.775 | 25.79 | 5050402 |
| 1731454800 | 25.86 | -2.17 | -7.74 | 27.5 | 27.72 | 25.3 | 7624859 |
| 1731368400 | 28.03 | 0.3 | 1.08 | 27.85 | 28.29 | 27.595 | 3419716 |
| 1731109200 | 27.73 | -0.61 | -2.15 | 28.02 | 28.08 | 27.385 | 3727856 |
| 1731022800 | 28.34 | 0.75 | 2.72 | 27.81 | 28.55 | 27.56 | 5269570 |
| 1730936400 | 27.59 | -0.49 | -1.75 | 28.69 | 28.83 | 27 | 5553541 |
| 1730850000 | 28.08 | -0.25 | -0.88 | 27.82 | 28.2849 | 27.5 | 3017587 |
| 1730763600 | 28.33 | 1.44 | 5.36 | 28.51 | 29.2 | 28.26 | 7437542 |
| 1730500800 | 26.89 | 0.13 | 0.49 | 26.83 | 27.29 | 26.7 | 2122397 |
| 1730414400 | 26.76 | -0.41 | -1.51 | 27.37 | 27.42 | 26.76 | 3270037 |
| 1730328000 | 27.17 | 0.48 | 1.80 | 26.805 | 27.4 | 26.73 | 3002845 |
